Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,409.08 -29.57 (-0.35%) Bitcoin USD
66,226.47 -4.14 (-0.01%) CMC Crypto 200
1,399.16 +25.31 (+1.84%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240517C00001000 | 2024-03-22 12:36PM EDT | 1.00 | 10.93 | 8.50 | 10.40 | 0.00 | - | 1 | 7 | 0.00% |
| RUN240517C00002500 | 2024-02-09 10:37AM EDT | 2.50 | 13.50 | 10.00 | 10.15 | 0.00 | - | 1 | 14 | 2,462.50% |
| RUN240517C00004000 | 2024-04-24 9:32AM EDT | 4.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUN240517C00005000 | 2024-05-07 9:38AM EDT | 5.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUN240517C00005500 | 2024-05-09 9:48AM EDT | 5.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240517C00006000 | 2024-05-14 9:30AM EDT | 6.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUN240517C00006500 | 2024-05-16 11:40AM EDT | 6.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240517C00007000 | 2024-05-14 1:10PM EDT | 7.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240517C00007500 | 2024-05-16 12:26PM EDT | 7.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240517C00008000 | 2024-05-13 1:09PM EDT | 8.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUN240517C00008500 | 2024-05-10 11:47AM EDT | 8.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUN240517C00009000 | 2024-05-15 9:31AM EDT | 9.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUN240517C00009500 | 2024-05-13 9:51AM EDT | 9.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240517C00010000 | 2024-05-16 3:44PM EDT | 10.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| RUN240517C00010500 | 2024-05-16 11:58AM EDT | 10.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| RUN240517C00011000 | 2024-05-16 1:34PM EDT | 11.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| RUN240517C00011500 | 2024-05-16 2:53PM EDT | 11.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,996 | 0 | 0.00% |
| RUN240517C00012000 | 2024-05-16 3:59PM EDT | 12.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,240 | 0 | 0.00% |
| RUN240517C00012500 | 2024-05-16 3:59PM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,787 | 0 | 12.50% |
| RUN240517C00013000 | 2024-05-16 3:59PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,746 | 0 | 25.00% |
| RUN240517C00013500 | 2024-05-16 3:59PM EDT | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 50.00% |
| RUN240517C00014000 | 2024-05-16 3:50PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| RUN240517C00014500 | 2024-05-16 3:58PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 50.00% |
| RUN240517C00015000 | 2024-05-16 3:58PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| RUN240517C00015500 | 2024-05-16 3:55PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| RUN240517C00016000 | 2024-05-16 3:51PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 50.00% |
| RUN240517C00016500 | 2024-05-16 3:33PM EDT | 16.50 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 4 | 137 | 328.13% |
| RUN240517C00017000 | 2024-05-16 12:27PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUN240517C00017500 | 2024-05-15 1:38PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| RUN240517C00018000 | 2024-05-16 12:30PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| RUN240517C00019000 | 2024-05-16 11:00AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
| RUN240517C00020000 | 2024-05-16 2:04PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RUN240517C00021000 | 2024-05-14 3:21PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RUN240517C00022500 | 2024-05-15 9:38AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RUN240517C00024000 | 2024-05-15 10:21AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240517C00025000 | 2024-05-15 10:21AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240517C00026000 | 2024-05-09 12:18PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| RUN240517C00027500 | 2024-05-10 10:08AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RUN240517C00029000 | 2024-05-14 9:48AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240517C00030000 | 2024-05-09 12:16PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUN240517C00031000 | 2024-05-09 12:16PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUN240517C00032000 | 2024-05-09 9:59AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RUN240517C00033000 | 2024-05-08 10:54AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240517C00034000 | 2024-05-08 9:56AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUN240517C00035000 | 2024-05-15 11:27AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUN240517C00036000 | 2024-05-09 9:59AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUN240517C00037000 | 2024-05-08 9:57AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240517C00038000 | 2024-05-08 9:57AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240517C00039000 | 2024-05-08 9:57AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240517P00001000 | 2024-04-15 10:35AM EDT | 1.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 2,000.00% |
| RUN240517P00002500 | 2024-04-24 2:59PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 50.00% |
| RUN240517P00004000 | 2024-05-09 9:44AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RUN240517P00004500 | 2024-05-09 9:45AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| RUN240517P00005000 | 2024-05-09 10:22AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240517P00005500 | 2024-05-08 10:50AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240517P00006000 | 2024-05-09 12:36PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| RUN240517P00006500 | 2024-05-10 11:37AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RUN240517P00007000 | 2024-05-15 11:23AM EDT | 7.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUN240517P00007500 | 2024-05-15 10:33AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RUN240517P00008000 | 2024-05-14 9:50AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 100.00% |
| RUN240517P00008500 | 2024-05-16 10:06AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240517P00009000 | 2024-05-16 10:29AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUN240517P00009500 | 2024-05-16 12:00PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| RUN240517P00010000 | 2024-05-16 12:01PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,287 | 0 | 50.00% |
| RUN240517P00010500 | 2024-05-16 3:29PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 50.00% |
| RUN240517P00011000 | 2024-05-16 2:10PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 50.00% |
| RUN240517P00011500 | 2024-05-16 3:54PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 50.00% |
| RUN240517P00012000 | 2024-05-16 3:59PM EDT | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,373 | 0 | 12.50% |
| RUN240517P00012500 | 2024-05-16 3:57PM EDT | 12.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| RUN240517P00013000 | 2024-05-16 3:19PM EDT | 13.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUN240517P00013500 | 2024-05-16 3:34PM EDT | 13.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUN240517P00014000 | 2024-05-16 3:14PM EDT | 14.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| RUN240517P00014500 | 2024-05-15 9:35AM EDT | 14.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240517P00015000 | 2024-05-16 3:59PM EDT | 15.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240517P00015500 | 2024-04-30 9:49AM EDT | 15.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240517P00016000 | 2024-05-16 12:10PM EDT | 16.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUN240517P00017000 | 2024-05-08 2:06PM EDT | 17.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RUN240517P00017500 | 2024-05-13 1:27PM EDT | 17.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240517P00019000 | 2024-05-14 1:42PM EDT | 19.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| RUN240517P00020000 | 2024-05-14 1:14PM EDT | 20.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| RUN240517P00021000 | 2024-05-14 2:29PM EDT | 21.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| RUN240517P00022000 | 2024-05-14 1:03PM EDT | 22.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN240517P00022500 | 2024-05-09 9:35AM EDT | 22.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN240517P00024000 | 2024-05-08 3:15PM EDT | 24.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUN240517P00025000 | 2024-05-14 11:41AM EDT | 25.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RUN240517P00026000 | 2024-05-09 9:35AM EDT | 26.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUN240517P00027500 | 2024-05-09 9:35AM EDT | 27.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUN240517P00029000 | 2024-05-10 2:49PM EDT | 29.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240517P00032000 | 2024-05-10 2:49PM EDT | 32.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240517P00033000 | 2024-05-13 11:01AM EDT | 33.00 | 20.70 | 20.10 | 22.15 | 0.00 | - | 3 | 2 | 1,262.50% |
| RUN240517P00039000 | 2024-05-08 3:57PM EDT | 39.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.