RUN - Sunrun Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN200221C00006000 | 2020-01-16 1:00PM EST | 6.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN200221C00009000 | 2019-11-04 10:07AM EST | 9.00 | 6.90 | 4.10 | 4.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUN200221C00010000 | 2019-09-11 1:38PM EST | 10.00 | 6.00 | 7.30 | 8.00 | 0.00 | - | 10 | 10 | 150.00% |
| RUN200221C00011000 | 2020-01-02 9:57AM EST | 11.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN200221C00012000 | 2020-01-21 10:38AM EST | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN200221C00013000 | 2020-01-16 2:38PM EST | 13.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUN200221C00014000 | 2020-01-21 3:39PM EST | 14.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| RUN200221C00015000 | 2020-01-21 11:59AM EST | 15.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| RUN200221C00016000 | 2020-01-21 3:00PM EST | 16.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| RUN200221C00017000 | 2020-01-21 3:24PM EST | 17.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| RUN200221C00018000 | 2020-01-21 3:52PM EST | 18.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| RUN200221C00019000 | 2020-01-21 3:58PM EST | 19.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| RUN200221C00020000 | 2020-01-21 3:25PM EST | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RUN200221C00021000 | 2020-01-21 2:29PM EST | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| RUN200221C00022000 | 2019-12-16 11:07AM EST | 22.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 70.70% |
| RUN200221C00023000 | 2019-12-03 3:39PM EST | 23.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 79.30% |
| RUN200221C00024000 | 2019-12-24 11:15AM EST | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| RUN200221C00025000 | 2019-11-27 10:32AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5,371 | 60.16% |
| RUN200221C00026000 | 2019-07-21 11:04PM EST | 26.00 | 0.90 | 0.20 | 0.55 | 0.00 | - | 1 | 0 | 113.48% |
| RUN200221C00027000 | 2019-07-02 11:56AM EST | 27.00 | 1.30 | 0.80 | 1.00 | 0.00 | - | - | 0 | 158.98% |
| RUN200221C00028000 | 2019-08-09 9:40AM EST | 28.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 21 | 22 | 108.79% |
| RUN200221C00030000 | 2019-09-06 6:42PM EST | 30.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | - | 0 | 119.92% |
| RUN200221C00032000 | 2019-10-10 9:47AM EST | 32.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 0 | 122.85% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN200221P00008000 | 2019-11-18 12:06AM EST | 8.00 | 0.13 | - | 0.60 | 0.00 | - | - | 4 | 249.22% |
| RUN200221P00010000 | 2019-12-16 11:07AM EST | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 145.70% |
| RUN200221P00011000 | 2020-01-13 12:55PM EST | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN200221P00012000 | 2020-01-08 11:02AM EST | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUN200221P00013000 | 2020-01-21 3:14PM EST | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUN200221P00014000 | 2020-01-21 12:00PM EST | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| RUN200221P00015000 | 2020-01-21 3:42PM EST | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,884 | 0 | 12.50% |
| RUN200221P00016000 | 2020-01-21 3:42PM EST | 16.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 6.25% |
| RUN200221P00017000 | 2020-01-17 3:45PM EST | 17.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 3.13% |
| RUN200221P00018000 | 2020-01-21 1:11PM EST | 18.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUN200221P00019000 | 2019-08-19 12:44PM EST | 19.00 | 4.45 | 3.10 | 3.40 | 0.00 | - | 1 | 23 | 111.52% |
| RUN200221P00020000 | 2020-01-14 10:22AM EST | 20.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUN200221P00021000 | 2019-06-28 10:02AM EST | 21.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | - | 0 | 62.70% |
| RUN200221P00023000 | 2019-08-09 2:05PM EST | 23.00 | 7.20 | 7.80 | 8.10 | 0.00 | - | 1 | 1 | 199.95% |
| RUN200221P00025000 | 2019-08-08 10:59AM EST | 25.00 | 7.38 | 9.70 | 10.20 | 0.00 | - | 2 | 2 | 220.51% |