Singapore markets open in 2 hours 9 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,924.05 +210.45 (+0.34%) CMC Crypto 200
1,340.66 +38.59 (+2.96%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250221C00005000 | 2024-06-24 10:23AM EDT | 5.00 | 8.70 | 6.40 | 6.60 | 0.00 | - | - | 5 | 106.25% |
| RUN250221C00006000 | 2024-06-24 3:29PM EDT | 6.00 | 8.30 | 5.65 | 5.80 | 0.00 | - | - | 4 | 99.22% |
| RUN250221C00007000 | 2024-06-24 11:00AM EDT | 7.00 | 7.15 | 5.00 | 6.10 | 0.00 | - | 4 | 19 | 118.26% |
| RUN250221C00008000 | 2024-06-24 2:53PM EDT | 8.00 | 6.60 | 4.40 | 5.50 | 0.00 | - | - | 16 | 113.04% |
| RUN250221C00011000 | 2024-07-01 3:58PM EDT | 11.00 | 3.00 | 2.95 | 3.10 | -0.70 | -18.92% | 2 | 32 | 89.11% |
| RUN250221C00012000 | 2024-07-01 2:20PM EDT | 12.00 | 2.89 | 2.60 | 2.72 | -1.36 | -32.00% | 8 | 8 | 88.18% |
| RUN250221C00013000 | 2024-06-28 3:29PM EDT | 13.00 | 2.75 | 2.28 | 2.38 | 0.00 | - | 4 | 1 | 87.11% |
| RUN250221C00016000 | 2024-07-01 1:46PM EDT | 16.00 | 1.72 | 1.53 | 1.67 | -0.81 | -32.02% | 1 | 1 | 85.64% |
| RUN250221C00017000 | 2024-06-25 10:53AM EDT | 17.00 | 2.16 | 1.17 | 1.63 | 0.00 | - | 1 | 2 | 84.86% |
| RUN250221C00020000 | 2024-06-24 10:38AM EDT | 20.00 | 1.68 | 0.74 | 1.24 | 0.00 | - | 1 | 21 | 84.52% |
| RUN250221C00021000 | 2024-06-25 12:43PM EDT | 21.00 | 1.43 | 0.85 | 0.93 | 0.00 | - | - | 3 | 84.62% |
| RUN250221C00025000 | 2024-06-28 9:30AM EDT | 25.00 | 0.74 | 0.35 | 1.40 | -0.35 | -32.11% | 9 | 1 | 95.90% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250221P00005000 | 2024-06-25 2:54PM EDT | 5.00 | 0.32 | 0.37 | 0.42 | +0.03 | +10.34% | 1 | 3 | 92.29% |
| RUN250221P00006000 | 2024-06-28 3:52PM EDT | 6.00 | 0.56 | 0.59 | 0.72 | 0.00 | - | 4 | 4 | 90.53% |
| RUN250221P00007000 | 2024-07-01 11:52AM EDT | 7.00 | 0.85 | 0.89 | 0.97 | +0.10 | +13.33% | 1 | 35 | 86.43% |
| RUN250221P00009000 | 2024-07-01 2:54PM EDT | 9.00 | 1.63 | 1.68 | 1.76 | +0.12 | +7.95% | 101 | 30 | 82.03% |
| RUN250221P00011000 | 2024-06-24 1:32PM EDT | 11.00 | 2.14 | 2.72 | 3.05 | 0.00 | - | - | 2 | 82.37% |
| RUN250221P00012000 | 2024-06-28 10:38AM EDT | 12.00 | 3.05 | 3.30 | 3.45 | +0.35 | +12.96% | 7 | 60 | 77.44% |
| RUN250221P00013000 | 2024-06-24 10:57AM EDT | 13.00 | 3.05 | 3.95 | 4.10 | 0.00 | - | - | 22 | 75.98% |
| RUN250221P00015000 | 2024-06-24 11:44AM EDT | 15.00 | 4.30 | 5.40 | 5.55 | 0.00 | - | - | 1 | 73.88% |
| RUN250221P00016000 | 2024-06-28 9:45AM EDT | 16.00 | 5.00 | 6.20 | 6.30 | 0.00 | - | 4 | 3 | 72.75% |
| RUN250221P00018000 | 2024-06-21 12:49PM EDT | 18.00 | 6.65 | 7.80 | 8.95 | 0.00 | - | 4 | 3 | 86.13% |
| RUN250221P00019000 | 2024-06-21 2:42PM EDT | 19.00 | 7.35 | 8.65 | 9.75 | 0.00 | - | 1 | 1 | 84.86% |
© 2024 Yahoo. All rights reserved.