Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.51-1.09 (-2.11%)
As of 11:47AM EDT. Market open.
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN210416C00030000 | 2021-03-31 1:13PM EDT | 30.00 | 30.00 | 19.80 | 21.90 | 0.00 | - | 11 | 12 | 287.50% |
| RUN210416C00035000 | 2021-03-23 10:42AM EDT | 35.00 | 23.04 | 14.20 | 17.30 | 0.00 | - | 40 | 21 | 198.83% |
| RUN210416C00040000 | 2021-04-08 9:58AM EDT | 40.00 | 15.10 | 10.40 | 11.20 | 0.00 | - | 1 | 181 | 144.34% |
| RUN210416C00045000 | 2021-04-12 10:23AM EDT | 45.00 | 5.70 | 5.70 | 6.10 | -1.30 | -18.57% | 94 | 151 | 93.46% |
| RUN210416C00050000 | 2021-04-12 11:29AM EDT | 50.00 | 2.00 | 1.90 | 2.05 | -0.80 | -28.57% | 126 | 1,323 | 72.80% |
| RUN210416C00055000 | 2021-04-12 11:29AM EDT | 55.00 | 0.47 | 0.40 | 0.50 | -0.38 | -44.71% | 688 | 2,394 | 77.73% |
| RUN210416C00060000 | 2021-04-12 11:29AM EDT | 60.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 496 | 13,702 | 90.23% |
| RUN210416C00065000 | 2021-04-12 11:11AM EDT | 65.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 94 | 4,403 | 111.33% |
| RUN210416C00070000 | 2021-04-12 10:53AM EDT | 70.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 42 | 0 | 137.50% |
| RUN210416C00075000 | 2021-04-12 10:33AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 21 | 1,186 | 151.56% |
| RUN210416C00080000 | 2021-04-12 9:55AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 11 | 888 | 157.81% |
| RUN210416C00085000 | 2021-04-09 2:00PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 0 | 176.56% |
| RUN210416C00090000 | 2021-04-09 2:20PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN210416C00095000 | 2021-04-07 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 225.00% |
| RUN210416C00100000 | 2021-04-09 11:53AM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 175 | 221.88% |
| RUN210416C00105000 | 2021-03-31 2:02PM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 254.69% |
| RUN210416C00110000 | 2021-04-01 12:10PM EDT | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 259 | 268.75% |
| RUN210416C00115000 | 2021-03-30 2:15PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 281.25% |
| RUN210416C00120000 | 2021-03-31 3:33PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 0 | 271.88% |
| RUN210416C00125000 | 2021-03-31 3:34PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 68 | 284.38% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN210416P00025000 | 2021-03-22 3:20PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 31 | 270.31% |
| RUN210416P00030000 | 2021-03-17 1:38PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 0 | 205.47% |
| RUN210416P00035000 | 2021-04-09 3:47PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 135.94% |
| RUN210416P00040000 | 2021-04-12 10:31AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 12 | 0 | 101.56% |
| RUN210416P00045000 | 2021-04-12 11:16AM EDT | 45.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 63 | 1,387 | 71.09% |
| RUN210416P00050000 | 2021-04-12 11:04AM EDT | 50.00 | 1.15 | 1.20 | 1.35 | +0.03 | +2.68% | 674 | 0 | 64.65% |
| RUN210416P00055000 | 2021-04-12 11:05AM EDT | 55.00 | 4.50 | 4.60 | 4.90 | +0.32 | +7.66% | 422 | 0 | 64.65% |
| RUN210416P00060000 | 2021-04-12 11:02AM EDT | 60.00 | 9.10 | 9.30 | 9.80 | +0.50 | +5.81% | 46 | 0 | 78.52% |
| RUN210416P00065000 | 2021-04-12 9:34AM EDT | 65.00 | 14.86 | 14.20 | 14.60 | +2.34 | +18.69% | 32 | 485 | 118.75% |
| RUN210416P00070000 | 2021-04-09 1:49PM EDT | 70.00 | 20.00 | 19.20 | 19.70 | +2.31 | +13.06% | 2 | 173 | 164.45% |
| RUN210416P00075000 | 2021-04-09 1:11PM EDT | 75.00 | 22.53 | 23.80 | 24.40 | 0.00 | - | 21 | 221 | 0.00% |
| RUN210416P00080000 | 2021-04-09 11:45AM EDT | 80.00 | 27.07 | 28.40 | 30.40 | 0.00 | - | 27 | 0 | 293.85% |
| RUN210416P00085000 | 2021-04-07 9:50AM EDT | 85.00 | 27.85 | 33.40 | 35.10 | 0.00 | - | 2 | 63 | 291.41% |
| RUN210416P00090000 | 2021-03-31 2:31PM EDT | 90.00 | 29.10 | 37.70 | 40.60 | 0.00 | - | 5 | 17 | 361.43% |
| RUN210416P00095000 | 2021-03-26 10:21AM EDT | 95.00 | 39.46 | 42.80 | 45.70 | 0.00 | - | 1 | 4 | 392.58% |
| RUN210416P00100000 | 2021-03-05 3:54PM EDT | 100.00 | 48.20 | 39.70 | 42.80 | 0.00 | - | 7 | 7 | 0.00% |
| RUN210416P00110000 | 2021-03-18 3:00PM EDT | 110.00 | 57.70 | 57.70 | 60.80 | 0.00 | - | - | 4 | 461.13% |
© 2021 Verizon Media. All rights reserved.
