Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

27.59

+0.07

(+0.25%)

At close: 04:00PM EDT

27.75

+0.16

(+0.58%)

After hours:

07:59PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforOctober 21, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUN221021C00012500	2022-09-20 12:14PM EDT	12.50	23.09	14.90	15.35	0.00	-	1	11	155.47%
RUN221021C00017500	2022-09-16 10:35AM EDT	17.50	19.45	10.05	10.45	0.00	-	3	5	124.22%
RUN221021C00020000	2022-09-30 11:20AM EDT	20.00	9.32	7.85	8.10	+1.51	+19.33%	1	82	117.58%
RUN221021C00022500	2022-09-30 11:51AM EDT	22.50	6.64	5.70	5.85	+1.12	+20.29%	46	1,345	104.40%
RUN221021C00025000	2022-09-30 3:36PM EDT	25.00	3.90	3.80	3.95	+0.05	+1.30%	61	960	96.29%
RUN221021C00027500	2022-09-30 3:59PM EDT	27.50	2.39	2.34	2.43	-0.03	-1.24%	69	287	91.11%
RUN221021C00030000	2022-09-30 3:59PM EDT	30.00	1.39	1.34	1.42	-0.04	-2.80%	377	2,739	89.26%
RUN221021C00032500	2022-09-30 3:58PM EDT	32.50	0.76	0.71	0.77	-0.04	-5.00%	149	1,395	87.70%
RUN221021C00035000	2022-09-30 3:59PM EDT	35.00	0.41	0.36	0.47	-0.05	-10.87%	295	7,302	89.45%
RUN221021C00037500	2022-09-30 3:10PM EDT	37.50	0.24	0.21	0.25	+0.01	+4.35%	119	6,579	91.21%
RUN221021C00040000	2022-09-30 3:55PM EDT	40.00	0.13	0.10	0.13	-0.01	-7.14%	52	6,024	91.02%
RUN221021C00042500	2022-09-30 3:24PM EDT	42.50	0.09	0.05	0.11	-0.01	-10.00%	44	2,264	96.09%
RUN221021C00045000	2022-09-30 12:53PM EDT	45.00	0.12	0.06	0.12	+0.05	+71.43%	3	1,649	108.20%
RUN221021C00047500	2022-09-30 11:03AM EDT	47.50	0.10	0.04	0.09	+0.04	+66.67%	2	698	111.72%
RUN221021C00050000	2022-09-30 2:26PM EDT	50.00	0.05	0.01	0.13	+0.02	+66.67%	3	887	121.48%
RUN221021C00055000	2022-09-30 11:10AM EDT	55.00	0.05	0.02	0.08	+0.02	+66.67%	1	355	131.25%

PutsforOctober 21, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUN221021P00012500	2022-09-23 1:13PM EDT	12.50	0.03	0.00	0.10	0.00	-	1	251	164.06%
RUN221021P00015000	2022-09-29 3:28PM EDT	15.00	0.07	0.03	0.16	0.00	-	12	2,841	143.75%
RUN221021P00017500	2022-09-30 3:59PM EDT	17.50	0.16	0.09	0.25	-0.04	-20.00%	1	1,582	125.78%
RUN221021P00020000	2022-09-30 3:41PM EDT	20.00	0.31	0.28	0.35	-0.06	-16.22%	656	3,083	111.13%
RUN221021P00022500	2022-09-30 3:15PM EDT	22.50	0.65	0.60	0.67	-0.12	-15.58%	27	1,200	101.27%
RUN221021P00025000	2022-09-30 3:44PM EDT	25.00	1.22	1.17	1.29	-0.17	-12.23%	1,487	2,094	93.75%
RUN221021P00027500	2022-09-30 3:58PM EDT	27.50	2.26	2.22	2.28	-0.12	-5.04%	893	2,939	89.36%
RUN221021P00030000	2022-09-30 3:59PM EDT	30.00	3.74	3.65	3.80	-0.21	-5.32%	755	5,999	86.62%
RUN221021P00032500	2022-09-30 1:56PM EDT	32.50	5.25	5.50	5.70	-0.55	-9.48%	4	3,033	85.25%
RUN221021P00035000	2022-09-30 3:16PM EDT	35.00	7.67	7.60	7.90	-0.23	-2.91%	3	4,320	84.38%
RUN221021P00037500	2022-09-30 3:49PM EDT	37.50	10.04	9.90	10.20	+0.34	+3.51%	13	1,048	81.64%
RUN221021P00040000	2022-09-29 2:20PM EDT	40.00	13.00	12.40	12.65	0.00	-	5	3,179	91.02%
RUN221021P00042500	2022-09-29 11:59AM EDT	42.50	14.30	14.75	15.10	0.00	-	1	127	76.56%
RUN221021P00045000	2022-09-27 11:04AM EDT	45.00	14.23	17.25	17.60	0.00	-	1	53	84.38%
RUN221021P00047500	2022-09-21 11:39AM EDT	47.50	12.27	19.65	20.20	0.00	-	2	10	92.19%
RUN221021P00050000	2022-09-30 9:37AM EDT	50.00	22.81	22.15	22.65	+2.85	+14.28%	3	13	150.00%
RUN221021P00055000	2022-09-26 9:59AM EDT	55.00	23.55	26.90	27.65	0.00	-	4	0	167.77%

Advertisement