Singapore markets open in 1 hour 8 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,553.61 +767.68 (+1.26%) CMC Crypto 200
1,283.73 +17.59 (+1.39%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240712C00010000 | 2024-06-05 11:33AM EDT | 10.00 | 4.72 | 3.30 | 4.40 | 0.00 | - | 15 | 15 | 182.42% |
| RUN240712C00011000 | 2024-06-27 1:07PM EDT | 11.00 | 2.51 | 2.36 | 2.54 | +0.74 | +41.81% | 25 | 27 | 88.28% |
| RUN240712C00011500 | 2024-06-25 3:40PM EDT | 11.50 | 1.68 | 1.94 | 2.12 | 0.00 | - | 1 | 4 | 84.77% |
| RUN240712C00012000 | 2024-06-27 10:32AM EDT | 12.00 | 1.41 | 1.57 | 1.69 | +0.31 | +28.18% | 1 | 45 | 80.47% |
| RUN240712C00012500 | 2024-06-27 2:03PM EDT | 12.50 | 1.33 | 1.09 | 1.45 | +0.46 | +52.87% | 151 | 293 | 77.15% |
| RUN240712C00013000 | 2024-06-27 2:48PM EDT | 13.00 | 0.88 | 0.95 | 0.99 | +0.32 | +57.14% | 400 | 342 | 75.59% |
| RUN240712C00013500 | 2024-06-27 3:35PM EDT | 13.50 | 0.74 | 0.70 | 0.74 | +0.34 | +85.00% | 287 | 208 | 74.22% |
| RUN240712C00014000 | 2024-06-27 2:01PM EDT | 14.00 | 0.61 | 0.51 | 0.55 | +0.32 | +110.34% | 53 | 1,137 | 74.32% |
| RUN240712C00014500 | 2024-06-27 3:29PM EDT | 14.50 | 0.42 | 0.36 | 0.40 | +0.19 | +82.61% | 30 | 92 | 74.22% |
| RUN240712C00015000 | 2024-06-27 3:16PM EDT | 15.00 | 0.30 | 0.26 | 0.29 | +0.13 | +76.47% | 45 | 401 | 75.00% |
| RUN240712C00015500 | 2024-06-27 12:35PM EDT | 15.50 | 0.19 | 0.18 | 0.21 | +0.06 | +46.15% | 1 | 120 | 75.39% |
| RUN240712C00016000 | 2024-06-27 12:52PM EDT | 16.00 | 0.13 | 0.13 | 0.16 | -0.11 | -45.83% | 26 | 42 | 77.34% |
| RUN240712C00017000 | 2024-06-27 1:08PM EDT | 17.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 1 | 56 | 79.69% |
| RUN240712C00018000 | 2024-06-24 10:12AM EDT | 18.00 | 0.05 | 0.03 | 0.19 | 0.00 | - | 2 | 29 | 101.17% |
| RUN240712C00019000 | 2024-06-24 10:23AM EDT | 19.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 2 | 33 | 107.81% |
| RUN240712C00020000 | 2024-06-12 10:47AM EDT | 20.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 116.41% |
| RUN240712C00022500 | 2024-06-12 12:48PM EDT | 22.50 | 0.12 | 0.00 | 0.13 | 0.00 | - | - | 1 | 137.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240712P00009000 | 2024-06-20 1:41PM EDT | 9.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 70 | 41 | 78.13% |
| RUN240712P00009500 | 2024-06-26 2:14PM EDT | 9.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 200 | 208 | 98.44% |
| RUN240712P00010000 | 2024-06-24 2:53PM EDT | 10.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 2 | 25 | 83.59% |
| RUN240712P00010500 | 2024-06-27 2:30PM EDT | 10.50 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 2 | 22 | 79.30% |
| RUN240712P00011000 | 2024-06-27 10:56AM EDT | 11.00 | 0.14 | 0.10 | 0.13 | -0.06 | -30.00% | 3 | 66 | 76.56% |
| RUN240712P00011500 | 2024-06-27 3:10PM EDT | 11.50 | 0.18 | 0.17 | 0.20 | -0.14 | -43.75% | 7 | 84 | 74.22% |
| RUN240712P00012000 | 2024-06-27 3:20PM EDT | 12.00 | 0.27 | 0.28 | 0.31 | -0.26 | -49.06% | 72 | 212 | 73.05% |
| RUN240712P00012500 | 2024-06-27 3:44PM EDT | 12.50 | 0.47 | 0.43 | 0.47 | -0.25 | -34.72% | 17 | 63 | 72.07% |
| RUN240712P00013000 | 2024-06-26 3:01PM EDT | 13.00 | 1.09 | 0.63 | 0.67 | 0.00 | - | 1 | 61 | 70.90% |
| RUN240712P00013500 | 2024-06-27 2:20PM EDT | 13.50 | 0.93 | 0.87 | 0.93 | -0.31 | -25.00% | 27 | 639 | 69.73% |
| RUN240712P00014000 | 2024-06-27 12:28PM EDT | 14.00 | 1.25 | 1.18 | 1.23 | -0.37 | -22.84% | 11 | 94 | 69.14% |
| RUN240712P00014500 | 2024-06-27 2:22PM EDT | 14.50 | 1.61 | 1.52 | 1.59 | -0.41 | -20.30% | 1 | 164 | 68.56% |
| RUN240712P00015000 | 2024-06-25 3:49PM EDT | 15.00 | 2.33 | 1.93 | 2.16 | 0.00 | - | 4 | 7 | 79.49% |
| RUN240712P00015500 | 2024-06-24 9:30AM EDT | 15.50 | 2.55 | 2.32 | 2.60 | 0.00 | - | 5 | 27 | 80.08% |
| RUN240712P00016000 | 2024-06-13 11:13AM EDT | 16.00 | 2.35 | 2.66 | 2.99 | 0.00 | - | 10 | 15 | 68.75% |
© 2024 Yahoo. All rights reserved.