Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.27 +24.88 (+0.50%) Dow
38,095.89 +192.60 (+0.51%) Nasdaq
15,750.57 +145.08 (+0.93%) Bitcoin USD
59,213.84 +2,397.76 (+4.22%) CMC Crypto 200
1,277.87 +7.13 (+0.56%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240503C00010000 | 2024-05-02 10:25AM EDT | 2024-05-03 | 0.53 | 0.53 | 0.57 | +0.13 | +32.50% | 19 | 649 | 70.31% |
| RUN240510C00010000 | 2024-05-02 11:07AM EDT | 2024-05-10 | 1.17 | 1.16 | 1.18 | +0.16 | +15.84% | 41 | 601 | 140.23% |
| RUN240517C00010000 | 2024-05-02 11:26AM EDT | 2024-05-17 | 1.30 | 1.30 | 1.34 | +0.03 | +2.36% | 1 | 5,597 | 123.05% |
| RUN240524C00010000 | 2024-04-29 9:33AM EDT | 2024-05-24 | 1.65 | 1.40 | 1.45 | 0.00 | - | 15 | 310 | 113.28% |
| RUN240531C00010000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 1.47 | 1.49 | 1.54 | 0.00 | - | 86 | 86 | 107.03% |
| RUN240607C00010000 | 2024-04-29 11:31AM EDT | 2024-06-07 | 2.02 | 1.58 | 1.74 | 0.00 | - | 80 | 81 | 107.81% |
| RUN240621C00010000 | 2024-05-02 11:37AM EDT | 2024-06-21 | 1.78 | 1.80 | 1.81 | -0.11 | -5.82% | 31 | 849 | 101.56% |
| RUN240816C00010000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 2.22 | 2.39 | 2.43 | 0.00 | - | 19 | 1,783 | 98.34% |
| RUN241115C00010000 | 2024-04-29 2:00PM EDT | 2024-11-15 | 3.45 | 3.05 | 3.10 | 0.00 | - | 43 | 1,334 | 95.51% |
| RUN250117C00010000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 3.35 | 3.35 | 3.50 | +0.20 | +6.35% | 162 | 4,326 | 94.04% |
| RUN251219C00010000 | 2024-05-02 10:29AM EDT | 2025-12-19 | 4.86 | 3.05 | 4.95 | +0.26 | +5.65% | 5 | 359 | 74.32% |
| RUN260116C00010000 | 2024-05-02 11:20AM EDT | 2026-01-16 | 4.45 | 4.80 | 5.00 | +0.05 | +1.14% | 1 | 651 | 92.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240503P00010000 | 2024-05-02 11:05AM EDT | 2024-05-03 | 0.14 | 0.10 | 0.13 | -0.19 | -57.58% | 340 | 1,541 | 99.22% |
| RUN240510P00010000 | 2024-05-02 10:34AM EDT | 2024-05-10 | 0.72 | 0.71 | 0.72 | -0.19 | -20.88% | 8 | 489 | 147.27% |
| RUN240517P00010000 | 2024-05-02 11:10AM EDT | 2024-05-17 | 0.88 | 0.84 | 0.87 | -0.12 | -12.00% | 366 | 7,988 | 127.34% |
| RUN240524P00010000 | 2024-05-01 11:32AM EDT | 2024-05-24 | 1.03 | 0.95 | 0.98 | 0.00 | - | 10 | 50 | 117.19% |
| RUN240531P00010000 | 2024-05-02 10:30AM EDT | 2024-05-31 | 1.06 | 1.02 | 1.07 | -0.07 | -6.19% | 30 | 65 | 109.57% |
| RUN240621P00010000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 1.35 | 1.28 | 1.31 | -0.07 | -4.93% | 129 | 10,932 | 100.78% |
| RUN240816P00010000 | 2024-05-02 9:51AM EDT | 2024-08-16 | 1.84 | 1.80 | 1.82 | +0.07 | +3.95% | 28 | 2,091 | 93.65% |
| RUN241115P00010000 | 2024-04-30 12:30PM EDT | 2024-11-15 | 2.42 | 2.37 | 2.42 | 0.00 | - | 1 | 39 | 89.16% |
| RUN250117P00010000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 2.67 | 2.62 | 2.68 | 0.00 | - | 3 | 12,183 | 85.55% |
| RUN251219P00010000 | 2024-05-01 3:38PM EDT | 2025-12-19 | 3.80 | 3.70 | 3.80 | 0.00 | - | 13 | 463 | 79.74% |
| RUN260116P00010000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 3.93 | 3.75 | 3.90 | +0.08 | +2.08% | 3 | 5,298 | 79.54% |
© 2024 Yahoo. All rights reserved.