Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,649.16 +41.35 (+0.07%) CMC Crypto 200
1,379.03 +66.41 (+5.06%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240419C00003000 | 2024-04-18 10:26AM EDT | 3.00 | 7.15 | 6.90 | 8.35 | -0.35 | -4.67% | 3 | 15 | 2,118.75% |
| RUN240419C00004000 | 2024-04-10 9:36AM EDT | 4.00 | 8.05 | 5.45 | 7.45 | 0.00 | - | 8 | 16 | 1,381.25% |
| RUN240419C00004500 | 2024-04-09 1:02PM EDT | 4.50 | 8.20 | 5.35 | 6.40 | 0.00 | - | 2 | 4 | 1,087.50% |
| RUN240419C00005000 | 2024-04-17 1:44PM EDT | 5.00 | 5.85 | 4.40 | 5.70 | 0.00 | - | 1 | 62 | 1,415.63% |
| RUN240419C00005500 | 2024-04-17 1:44PM EDT | 5.50 | 5.35 | 4.10 | 5.15 | 0.00 | - | 1 | 3 | 1,214.06% |
| RUN240419C00006000 | 2024-04-15 11:18AM EDT | 6.00 | 4.80 | 3.75 | 4.75 | 0.00 | - | 16 | 101 | 50.00% |
| RUN240419C00006500 | 2024-04-15 11:18AM EDT | 6.50 | 4.30 | 3.50 | 4.35 | 0.00 | - | 7 | 21 | 728.13% |
| RUN240419C00007000 | 2024-04-19 9:39AM EDT | 7.00 | 3.05 | 2.71 | 4.00 | -0.70 | -18.67% | 1 | 85 | 550.00% |
| RUN240419C00007500 | 2024-04-19 10:10AM EDT | 7.50 | 2.53 | 2.27 | 3.40 | -0.72 | -22.15% | 3 | 63 | 445.31% |
| RUN240419C00008000 | 2024-04-19 3:20PM EDT | 8.00 | 2.17 | 1.75 | 2.95 | -0.17 | -7.26% | 6 | 14 | 390.63% |
| RUN240419C00008500 | 2024-04-19 3:20PM EDT | 8.50 | 1.67 | 1.30 | 2.70 | -0.08 | -4.57% | 6 | 95 | 439.06% |
| RUN240419C00009000 | 2024-04-19 2:49PM EDT | 9.00 | 1.05 | 0.72 | 2.37 | -0.75 | -41.67% | 50 | 198 | 380.47% |
| RUN240419C00009500 | 2024-04-19 9:54AM EDT | 9.50 | 0.48 | 0.47 | 1.69 | -0.22 | -31.43% | 6 | 15 | 309.38% |
| RUN240419C00010000 | 2024-04-19 3:50PM EDT | 10.00 | 0.22 | 0.17 | 0.28 | -0.05 | -18.52% | 622 | 1,136 | 53.91% |
| RUN240419C00010500 | 2024-04-19 2:28PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 787 | 1,035 | 37.50% |
| RUN240419C00011000 | 2024-04-19 3:16PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 146 | 1,755 | 75.00% |
| RUN240419C00011500 | 2024-04-18 2:12PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,953 | 106.25% |
| RUN240419C00012000 | 2024-04-19 3:17PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 9,780 | 137.50% |
| RUN240419C00012500 | 2024-04-19 1:58PM EDT | 12.50 | 0.12 | 0.00 | 0.01 | +0.11 | +1,100.00% | 5 | 3,655 | 175.00% |
| RUN240419C00013000 | 2024-04-19 3:48PM EDT | 13.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 24 | 3,864 | 200.00% |
| RUN240419C00013500 | 2024-04-18 3:09PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 757 | 225.00% |
| RUN240419C00014000 | 2024-04-19 10:01AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,385 | 250.00% |
| RUN240419C00014500 | 2024-04-18 3:09PM EDT | 14.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | 10 | 544 | 567.19% |
| RUN240419C00015000 | 2024-04-17 1:41PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 986 | 300.00% |
| RUN240419C00015500 | 2024-04-15 12:40PM EDT | 15.50 | 0.02 | 0.00 | 0.38 | 0.00 | - | 9 | 145 | 615.63% |
| RUN240419C00016000 | 2024-04-19 11:52AM EDT | 16.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 1,189 | 656.25% |
| RUN240419C00017000 | 2024-04-17 11:07AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,151 | 375.00% |
| RUN240419C00018000 | 2024-04-15 9:32AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,295 | 456.25% |
| RUN240419C00019000 | 2024-03-18 11:44AM EDT | 19.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 208 | 240 | 631.25% |
| RUN240419C00020000 | 2024-03-28 9:30AM EDT | 20.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 3 | 136 | 915.63% |
| RUN240419C00021000 | 2024-03-21 12:09PM EDT | 21.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 200 | 106 | 951.56% |
| RUN240419C00022000 | 2024-03-05 11:26AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 46 | 784.38% |
| RUN240419C00023000 | 2024-03-04 4:11PM EDT | 23.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 200 | 106 | 800.00% |
| RUN240419C00025000 | 2024-04-03 10:07AM EDT | 25.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 108 | 1,115.63% |
| RUN240419C00030000 | 2024-03-27 10:15AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240419P00005000 | 2024-03-13 11:03AM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 113 | 700.00% |
| RUN240419P00005500 | 2024-03-19 3:46PM EDT | 5.50 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 712.50% |
| RUN240419P00006000 | 2024-02-23 4:07PM EDT | 6.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 6 | 6 | 690.63% |
| RUN240419P00006500 | 2024-03-19 3:46PM EDT | 6.50 | 0.14 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 546.88% |
| RUN240419P00007000 | 2024-04-12 11:27AM EDT | 7.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 114 | 703.13% |
| RUN240419P00007500 | 2024-03-19 10:10AM EDT | 7.50 | 0.14 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 400.00% |
| RUN240419P00008000 | 2024-04-18 11:26AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 849 | 212.50% |
| RUN240419P00008500 | 2024-04-16 2:47PM EDT | 8.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 73 | 182 | 246.88% |
| RUN240419P00009000 | 2024-04-19 9:31AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,003 | 125.00% |
| RUN240419P00009500 | 2024-04-19 10:17AM EDT | 9.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 1,178 | 87.50% |
| RUN240419P00010000 | 2024-04-19 3:17PM EDT | 10.00 | 0.02 | 0.00 | 0.08 | -0.15 | -88.24% | 647 | 3,860 | 60.94% |
| RUN240419P00010500 | 2024-04-19 3:47PM EDT | 10.50 | 0.27 | 0.17 | 0.33 | -0.24 | -47.06% | 91 | 1,022 | 82.03% |
| RUN240419P00011000 | 2024-04-19 3:40PM EDT | 11.00 | 0.83 | 0.49 | 1.55 | -0.09 | -9.78% | 232 | 1,955 | 256.25% |
| RUN240419P00011500 | 2024-04-19 3:36PM EDT | 11.50 | 1.31 | 1.21 | 1.49 | +0.06 | +4.80% | 52 | 1,933 | 217.19% |
| RUN240419P00012000 | 2024-04-19 3:38PM EDT | 12.00 | 1.78 | 1.60 | 2.00 | -0.12 | -6.32% | 29 | 1,284 | 220.31% |
| RUN240419P00012500 | 2024-04-19 3:28PM EDT | 12.50 | 2.31 | 2.02 | 2.52 | -0.02 | -0.86% | 128 | 870 | 215.63% |
| RUN240419P00013000 | 2024-04-19 3:46PM EDT | 13.00 | 2.83 | 2.65 | 3.10 | 0.00 | - | 39 | 951 | 376.56% |
| RUN240419P00013500 | 2024-04-19 1:19PM EDT | 13.50 | 3.24 | 2.83 | 4.35 | +0.29 | +9.83% | 4 | 81 | 573.44% |
| RUN240419P00014000 | 2024-04-19 11:39AM EDT | 14.00 | 3.83 | 2.74 | 4.15 | +0.08 | +2.13% | 4 | 247 | 653.91% |
| RUN240419P00014500 | 2024-04-10 1:19PM EDT | 14.50 | 2.58 | 3.95 | 4.80 | 0.00 | - | 1 | 20 | 489.06% |
| RUN240419P00015000 | 2024-04-19 12:11PM EDT | 15.00 | 4.90 | 3.55 | 5.90 | +0.15 | +3.16% | 19 | 384 | 1,142.97% |
| RUN240419P00015500 | 2024-04-18 10:26AM EDT | 15.50 | 5.00 | 4.90 | 5.65 | 0.00 | - | 8 | 0 | 403.13% |
| RUN240419P00016000 | 2024-04-18 9:43AM EDT | 16.00 | 5.50 | 4.95 | 6.75 | 0.00 | - | 7 | 199 | 554.69% |
| RUN240419P00017000 | 2024-04-12 11:52AM EDT | 17.00 | 5.05 | 6.40 | 7.05 | 0.00 | - | 19 | 0 | 799.22% |
| RUN240419P00018000 | 2024-04-19 10:22AM EDT | 18.00 | 7.90 | 6.40 | 8.30 | +1.70 | +27.42% | 2 | 0 | 1,031.25% |
| RUN240419P00019000 | 2024-04-10 10:00AM EDT | 19.00 | 7.20 | 7.55 | 9.05 | 0.00 | - | 7 | 0 | 910.94% |
| RUN240419P00020000 | 2024-04-12 10:52AM EDT | 20.00 | 8.00 | 8.55 | 10.05 | 0.00 | - | 1 | 0 | 959.38% |
| RUN240419P00021000 | 2024-04-12 9:54AM EDT | 21.00 | 8.85 | 10.10 | 11.50 | 0.00 | - | 5 | 0 | 700.00% |
| RUN240419P00022000 | 2024-04-09 1:22PM EDT | 22.00 | 9.25 | 11.25 | 13.20 | 0.00 | - | 10 | 0 | 1,185.94% |
| RUN240419P00023000 | 2024-02-22 10:34AM EDT | 23.00 | 8.60 | 10.95 | 12.60 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240419P00025000 | 2024-04-09 1:22PM EDT | 25.00 | 12.25 | 13.30 | 15.40 | 0.00 | - | - | 0 | 1,428.13% |
| RUN240419P00030000 | 2024-04-18 10:30AM EDT | 30.00 | 19.40 | 18.80 | 20.65 | 0.00 | - | 18 | 0 | 1,756.25% |
© 2024 Yahoo. All rights reserved.