Singapore markets open in 3 hours 19 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,533.11 +1,785.90 (+3.09%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
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 | 7.40 | 8.50 | 0.00 | - | 1 | 2 | 1,081.25% |
| RUN240503C00004000 | 2024-05-02 10:09AM EDT | 4.00 | 6.25 | 5.90 | 7.60 | +0.75 | +13.64% | 13 | 2 | 1,487.50% |
| RUN240503C00004500 | 2024-05-01 2:40PM EDT | 4.50 | 6.15 | 5.55 | 6.50 | 0.00 | - | 3 | 7 | 671.88% |
| RUN240503C00006000 | 2024-04-24 9:49AM EDT | 6.00 | 4.25 | 4.45 | 5.45 | 0.00 | - | - | 49 | 50.00% |
| RUN240503C00006500 | 2024-04-30 1:04PM EDT | 6.50 | 3.90 | 3.65 | 5.00 | 0.00 | - | 12 | 89 | 826.56% |
| RUN240503C00007000 | 2024-04-30 10:42AM EDT | 7.00 | 3.60 | 2.69 | 5.80 | 0.00 | - | 13 | 45 | 587.50% |
| RUN240503C00008000 | 2024-04-26 11:03AM EDT | 8.00 | 2.15 | 2.21 | 4.60 | 0.00 | - | 10 | 6 | 539.06% |
| RUN240503C00008500 | 2024-05-01 2:56PM EDT | 8.50 | 1.47 | 1.86 | 2.74 | 0.00 | - | 2 | 15 | 390.63% |
| RUN240503C00009000 | 2024-05-01 3:00PM EDT | 9.00 | 2.00 | 1.50 | 2.18 | 0.00 | - | 1 | 125 | 301.56% |
| RUN240503C00009500 | 2024-05-02 3:42PM EDT | 9.50 | 1.40 | 1.40 | 1.54 | +0.70 | +100.00% | 56 | 535 | 118.75% |
| RUN240503C00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.96 | 0.94 | 1.00 | +0.56 | +140.00% | 209 | 649 | 82.81% |
| RUN240503C00010500 | 2024-05-02 3:59PM EDT | 10.50 | 0.52 | 0.52 | 0.55 | +0.32 | +160.00% | 1,033 | 1,496 | 78.13% |
| RUN240503C00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.22 | 0.22 | 0.23 | +0.13 | +144.44% | 734 | 2,748 | 76.95% |
| RUN240503C00011500 | 2024-05-02 3:40PM EDT | 11.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 248 | 3,898 | 77.34% |
| RUN240503C00012000 | 2024-05-02 2:13PM EDT | 12.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 122 | 1,604 | 81.25% |
| RUN240503C00012500 | 2024-05-02 12:15PM EDT | 12.50 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 21 | 243 | 161.72% |
| RUN240503C00013000 | 2024-05-02 12:15PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 1,058 | 106.25% |
| RUN240503C00013500 | 2024-04-30 12:54PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 567 | 125.00% |
| RUN240503C00014000 | 2024-04-29 2:33PM EDT | 14.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 122 | 234.38% |
| RUN240503C00014500 | 2024-05-02 12:28PM EDT | 14.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 313 | 206.25% |
| RUN240503C00015000 | 2024-04-29 2:01PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 225.00% |
| RUN240503C00015500 | 2024-04-16 9:30AM EDT | 15.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 6 | 10 | 411.72% |
| RUN240503C00016000 | 2024-04-25 10:01AM EDT | 16.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 100 | 39 | 435.94% |
| RUN240503C00016500 | 2024-04-15 3:22PM EDT | 16.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 200 | 17 | 459.38% |
| RUN240503C00017000 | 2024-04-10 1:56PM EDT | 17.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | - | 24 | 464.06% |
| RUN240503C00017500 | 2024-04-15 12:10PM EDT | 17.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 501.56% |
| RUN240503C00018000 | 2024-04-16 10:04AM EDT | 18.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 46 | 521.88% |
| RUN240503C00019000 | 2024-04-17 3:12PM EDT | 19.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 559.38% |
| RUN240503C00020000 | 2024-04-17 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 53 | 434.38% |
| RUN240503C00021000 | 2024-04-10 12:23PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 102 | 105 | 626.56% |
| RUN240503C00022000 | 2024-04-10 10:13AM EDT | 22.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 100 | 109 | 656.25% |
| RUN240503C00022500 | 2024-04-08 9:53AM EDT | 22.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 100 | 101 | 670.31% |
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 | 0.50 | 0.00 | - | - | 100 | 1,081.25% |
| RUN240503P00006000 | 2024-04-22 12:51PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 83 | 362.50% |
| RUN240503P00006500 | 2024-04-24 10:20AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 225 | 325.00% |
| RUN240503P00007000 | 2024-04-25 2:25PM EDT | 7.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 203 | 556.25% |
| RUN240503P00007500 | 2024-04-30 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 140 | 490.63% |
| RUN240503P00008000 | 2024-05-02 2:37PM EDT | 8.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 1,434 | 428.13% |
| RUN240503P00008500 | 2024-05-01 3:15PM EDT | 8.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 13 | 620 | 293.75% |
| RUN240503P00009000 | 2024-05-02 12:37PM EDT | 9.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 54 | 1,921 | 230.47% |
| RUN240503P00009500 | 2024-05-02 3:55PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 128 | 1,455 | 103.13% |
| RUN240503P00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.31 | -93.94% | 704 | 1,541 | 87.50% |
| RUN240503P00010500 | 2024-05-02 3:57PM EDT | 10.50 | 0.08 | 0.08 | 0.10 | -0.51 | -86.44% | 480 | 635 | 80.47% |
| RUN240503P00011000 | 2024-05-02 3:58PM EDT | 11.00 | 0.30 | 0.27 | 0.29 | -0.71 | -70.30% | 230 | 787 | 78.52% |
| RUN240503P00011500 | 2024-05-01 3:51PM EDT | 11.50 | 1.35 | 0.43 | 1.08 | 0.00 | - | 24 | 1,429 | 128.13% |
| RUN240503P00012000 | 2024-05-02 3:05PM EDT | 12.00 | 1.17 | 0.90 | 1.41 | -0.51 | -30.36% | 1 | 208 | 132.03% |
| RUN240503P00012500 | 2024-05-02 1:20PM EDT | 12.50 | 1.83 | 1.34 | 3.70 | -0.62 | -25.31% | 3 | 58 | 473.44% |
| RUN240503P00013000 | 2024-04-29 2:28PM EDT | 13.00 | 2.19 | 1.21 | 2.94 | 0.00 | - | 2 | 0 | 140.63% |
| RUN240503P00013500 | 2024-05-02 12:20PM EDT | 13.50 | 2.95 | 2.38 | 2.89 | +0.17 | +6.12% | 1 | 2 | 215.63% |
| RUN240503P00014000 | 2024-04-19 12:34PM EDT | 14.00 | 3.90 | 2.80 | 4.95 | 0.00 | - | 3 | 0 | 546.09% |
| RUN240503P00014500 | 2024-04-19 12:16PM EDT | 14.50 | 4.43 | 2.25 | 3.65 | 0.00 | - | 1 | 0 | 276.56% |
| RUN240503P00015000 | 2024-04-19 3:50PM EDT | 15.00 | 4.79 | 2.85 | 5.35 | 0.00 | - | 20 | 18 | 257.81% |
| RUN240503P00016000 | 2024-04-29 12:44PM EDT | 16.00 | 5.00 | 3.90 | 6.90 | 0.00 | - | 8 | 0 | 484.38% |
| RUN240503P00016500 | 2024-04-19 12:17PM EDT | 16.50 | 6.44 | 5.40 | 5.60 | 0.00 | - | 1 | 0 | 315.63% |
| RUN240503P00017000 | 2024-04-26 12:37PM EDT | 17.00 | 6.75 | 5.95 | 7.85 | 0.00 | - | 6 | 6 | 731.25% |
| RUN240503P00018000 | 2024-04-29 9:31AM EDT | 18.00 | 7.25 | 6.10 | 8.90 | 0.00 | - | 1 | 1 | 620.31% |
| RUN240503P00018500 | 2024-04-23 12:45PM EDT | 18.50 | 8.00 | 6.50 | 9.10 | 0.00 | - | - | 0 | 540.63% |
| RUN240503P00019000 | 2024-04-29 9:31AM EDT | 19.00 | 8.25 | 7.05 | 10.00 | 0.00 | - | 1 | 3 | 671.88% |
| RUN240503P00020000 | 2024-04-29 9:31AM EDT | 20.00 | 9.25 | 8.95 | 9.10 | 0.00 | - | 2 | 3 | 425.00% |
| RUN240503P00022000 | 2024-04-23 12:45PM EDT | 22.00 | 11.50 | 10.80 | 11.15 | 0.00 | - | - | 0 | 540.63% |
| RUN240503P00025000 | 2024-04-23 10:53AM EDT | 25.00 | 14.10 | 14.00 | 14.10 | 0.00 | - | - | 1 | 200.00% |
© 2024 Yahoo. All rights reserved.