Singapore markets close in 2 hours 18 minutes
Straits Times Index
3,289.34 -3.35 (-0.10%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,190.95 +427.92 (+2.41%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,545.50 -2,156.04 (-3.61%) CMC Crypto 200
1,259.32 -11.42 (-0.90%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240503C00002500 | 2024-04-30 9:32AM EDT | 2.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240503C00004000 | 2024-04-25 10:36AM EDT | 4.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240503C00004500 | 2024-05-01 2:40PM EDT | 4.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN240503C00006000 | 2024-04-24 9:49AM EDT | 6.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240503C00006500 | 2024-04-30 1:04PM EDT | 6.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUN240503C00007000 | 2024-04-30 10:42AM EDT | 7.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUN240503C00008000 | 2024-04-26 11:03AM EDT | 8.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUN240503C00008500 | 2024-05-01 2:56PM EDT | 8.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240503C00009000 | 2024-05-01 3:00PM EDT | 9.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240503C00009500 | 2024-05-01 3:54PM EDT | 9.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RUN240503C00010000 | 2024-05-01 3:58PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| RUN240503C00010500 | 2024-05-01 3:57PM EDT | 10.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 25.00% |
| RUN240503C00011000 | 2024-05-01 3:58PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 25.00% |
| RUN240503C00011500 | 2024-05-01 3:53PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 50.00% |
| RUN240503C00012000 | 2024-05-01 3:26PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 50.00% |
| RUN240503C00012500 | 2024-05-01 3:20PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| RUN240503C00013000 | 2024-05-01 2:53PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| RUN240503C00013500 | 2024-04-30 12:54PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240503C00014000 | 2024-04-29 2:33PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RUN240503C00014500 | 2024-04-29 10:02AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| RUN240503C00015000 | 2024-04-29 2:01PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240503C00015500 | 2024-04-16 9:30AM EDT | 15.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RUN240503C00016000 | 2024-04-25 10:01AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RUN240503C00016500 | 2024-04-15 3:22PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RUN240503C00017000 | 2024-04-10 1:56PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUN240503C00017500 | 2024-04-15 12:10PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240503C00018000 | 2024-04-16 10:04AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUN240503C00019000 | 2024-04-17 3:12PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240503C00020000 | 2024-04-17 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240503C00021000 | 2024-04-10 12:23PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| RUN240503C00022000 | 2024-04-10 10:13AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RUN240503C00022500 | 2024-04-08 9:53AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240503P00004000 | 2024-04-25 11:23AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUN240503P00006000 | 2024-04-22 12:51PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUN240503P00006500 | 2024-04-24 10:20AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUN240503P00007000 | 2024-04-25 2:25PM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240503P00007500 | 2024-04-30 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240503P00008000 | 2024-04-29 12:34PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RUN240503P00008500 | 2024-05-01 3:15PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| RUN240503P00009000 | 2024-05-01 3:58PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| RUN240503P00009500 | 2024-05-01 3:59PM EDT | 9.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| RUN240503P00010000 | 2024-05-01 3:58PM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 3.13% |
| RUN240503P00010500 | 2024-05-01 3:57PM EDT | 10.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| RUN240503P00011000 | 2024-05-01 3:53PM EDT | 11.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| RUN240503P00011500 | 2024-05-01 3:51PM EDT | 11.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RUN240503P00012000 | 2024-05-01 11:54AM EDT | 12.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240503P00012500 | 2024-05-01 3:59PM EDT | 12.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240503P00013000 | 2024-04-29 2:28PM EDT | 13.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240503P00013500 | 2024-04-29 9:56AM EDT | 13.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN240503P00014000 | 2024-04-19 12:34PM EDT | 14.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN240503P00014500 | 2024-04-19 12:16PM EDT | 14.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240503P00015000 | 2024-04-19 3:50PM EDT | 15.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUN240503P00016000 | 2024-04-29 12:44PM EDT | 16.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUN240503P00016500 | 2024-04-19 12:17PM EDT | 16.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240503P00017000 | 2024-04-26 12:37PM EDT | 17.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUN240503P00018000 | 2024-04-29 9:31AM EDT | 18.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240503P00018500 | 2024-04-23 12:45PM EDT | 18.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240503P00019000 | 2024-04-29 9:31AM EDT | 19.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240503P00020000 | 2024-04-29 9:31AM EDT | 20.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240503P00022000 | 2024-04-23 12:45PM EDT | 22.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240503P00025000 | 2024-04-23 10:53AM EDT | 25.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.