RUN - Sunrun Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUN190517C000090002019-04-18 11:50AM EDT9.007.537.107.40+4.03+115.14%1515146.09%
RUN190517C000100002019-04-11 9:45AM EDT10.005.906.106.800.00-2219133.98%
RUN190517C000110002019-04-15 2:11PM EDT11.004.855.105.800.00-549112.50%
RUN190517C000120002019-04-16 9:56AM EDT12.004.004.105.000.00-5316105.66%
RUN190517C000130002019-04-12 3:14PM EDT13.002.753.203.600.00-523466.99%
RUN190517C000140002019-04-17 3:24PM EDT14.002.652.352.600.00-2128758.01%
RUN190517C000150002019-04-18 3:49PM EDT15.001.851.601.80-0.05-2.63%1877255.96%
RUN190517C000160002019-04-18 3:35PM EDT16.001.131.001.15-0.17-13.08%2601,27354.39%
RUN190517C000170002019-04-18 3:59PM EDT17.000.650.550.65-0.05-7.14%473,81251.95%
RUN190517C000180002019-04-18 10:26AM EDT18.000.400.300.40+0.05+14.29%92,28553.91%
RUN190517C000190002019-04-18 10:11AM EDT19.000.250.100.20+0.14+127.27%418250.78%
RUN190517C000200002019-03-15 11:41AM EDT20.000.090.050.100.00-205151.95%
RUN190517C000210002019-02-13 1:18PM EDT21.000.480.000.100.00-01056.25%
RUN190517C000220002019-02-25 12:30PM EDT22.000.200.000.150.00-2369.14%
RUN190517C000230002019-02-13 1:18PM EDT23.000.300.000.150.00-04376.95%
RUN190517C000240002019-02-13 1:18PM EDT24.000.050.000.150.00-0084.38%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUN190517P000050002019-02-13 1:18PM EDT5.000.250.000.150.00-050242.19%
RUN190517P000060002019-02-13 1:18PM EDT6.000.230.000.150.00-0100207.03%
RUN190517P000070002019-03-08 10:30AM EDT7.000.050.000.200.00-111188.28%
RUN190517P000080002019-01-22 12:42PM EDT8.000.280.000.200.00-11161.33%
RUN190517P000090002019-02-20 2:52PM EDT9.000.110.000.200.00-136137.89%
RUN190517P000100002019-02-13 1:18PM EDT10.001.500.000.150.00-091110.16%
RUN190517P000110002019-04-17 12:18PM EDT11.000.010.000.200.00-2221597.27%
RUN190517P000120002019-04-17 12:18PM EDT12.000.050.000.150.00-228174.22%
RUN190517P000130002019-04-12 1:32PM EDT13.000.200.050.200.00-533466.41%
RUN190517P000140002019-04-17 1:18PM EDT14.000.200.150.300.00-43,72959.96%
RUN190517P000150002019-04-18 10:34AM EDT15.000.370.400.50-0.18-32.73%721657.42%
RUN190517P000160002019-04-18 12:04PM EDT16.000.700.750.85-0.05-6.67%213554.10%
RUN190517P000170002019-04-18 3:15PM EDT17.001.171.301.40-0.13-10.00%107053.13%