NasdaqGS - Delayed Quote USD

Sunrun Inc. (RUN)

10.07 -0.22 (-2.14%)
At close: May 1 at 4:00 PM EDT
10.14 +0.07 (+0.69%)
After hours: May 1 at 7:51 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUN240503C00002500 4/30/2024 1:32 PM 2.5 7.80 7.50 9.40 0.00 0.00% 1 2 2,403.13%
RUN240503C00004000 4/25/2024 2:36 PM 4 5.50 5.25 7.10 0.00 0.00% - 2 821.88%
RUN240503C00004500 4/25/2024 2:36 PM 4.5 6.15 4.40 6.70 1.15 23.00% 3 10 1,646.09%
RUN240503C00006000 4/24/2024 1:49 PM 6 4.25 2.87 5.95 0.00 0.00% - 49 707.81%
RUN240503C00006500 4/30/2024 5:04 PM 6.5 3.90 2.96 5.60 0.00 0.00% 12 89 848.44%
RUN240503C00007000 4/30/2024 2:42 PM 7 3.60 2.94 4.55 0.00 0.00% 13 45 735.16%
RUN240503C00008000 4/26/2024 3:03 PM 8 2.15 1.37 2.84 0.00 0.00% 10 6 200.00%
RUN240503C00008500 5/1/2024 6:56 PM 8.5 1.47 1.35 2.43 -0.64 -30.33% 2 14 328.13%
RUN240503C00009000 5/1/2024 7:00 PM 9 2.00 1.06 1.14 0.00 0.00% 1 125 109.38%
RUN240503C00009500 5/1/2024 7:54 PM 9.5 0.70 0.67 0.72 -0.90 -56.25% 24 524 116.41%
RUN240503C00010000 5/1/2024 7:58 PM 10 0.40 0.37 0.41 -0.17 -29.82% 282 528 119.53%
RUN240503C00010500 5/1/2024 7:51 PM 10.5 0.20 0.18 0.20 -0.14 -41.18% 523 1,328 120.31%
RUN240503C00011000 5/1/2024 7:58 PM 11 0.09 0.08 0.10 -0.08 -47.06% 1,286 2,529 125.78%
RUN240503C00011500 5/1/2024 7:53 PM 11.5 0.06 0.04 0.05 -0.03 -33.33% 344 3,833 134.38%
RUN240503C00012000 5/1/2024 7:26 PM 12 0.04 0.01 0.04 -0.01 -20.00% 403 1,525 143.75%
RUN240503C00012500 5/1/2024 7:20 PM 12.5 0.02 0.01 0.02 -0.01 -33.33% 79 197 156.25%
RUN240503C00013000 5/1/2024 6:53 PM 13 0.02 0.01 0.03 0.00 0.00% 247 964 187.50%
RUN240503C00013500 4/30/2024 4:54 PM 13.5 0.01 0.00 0.05 0.00 0.00% 1 567 215.63%
RUN240503C00014000 4/29/2024 6:33 PM 14 0.01 0.00 0.15 0.00 0.00% 8 122 295.31%
RUN240503C00014500 4/29/2024 2:02 PM 14.5 0.02 0.00 0.07 0.00 0.00% 27 313 275.00%
RUN240503C00015000 4/29/2024 6:01 PM 15 0.05 0.00 0.05 0.00 0.00% 1 223 278.13%
RUN240503C00015500 4/16/2024 1:30 PM 15.5 0.12 0.00 0.01 0.00 0.00% 6 10 237.50%
RUN240503C00016000 4/25/2024 2:01 PM 16 0.01 0.00 1.26 0.00 0.00% 100 39 689.84%
RUN240503C00016500 4/15/2024 7:22 PM 16.5 0.03 0.00 1.26 0.00 0.00% 200 17 714.84%
RUN240503C00017000 4/10/2024 5:56 PM 17 0.20 0.00 0.44 0.00 0.00% - 24 534.38%
RUN240503C00017500 4/15/2024 4:10 PM 17.5 0.03 0.00 1.26 0.00 0.00% 1 6 760.94%
RUN240503C00018000 4/16/2024 2:04 PM 18 0.01 0.00 1.26 0.00 0.00% 2 46 782.81%
RUN240503C00019000 4/17/2024 7:12 PM 19 0.01 0.00 2.13 0.00 0.00% 1 21 1,000.00%
RUN240503C00020000 4/17/2024 3:52 PM 20 0.01 0.00 0.11 0.00 0.00% 1 53 487.50%
RUN240503C00021000 4/10/2024 4:23 PM 21 0.05 0.00 1.27 0.00 0.00% 102 105 899.22%
RUN240503C00022000 4/10/2024 2:13 PM 22 0.03 0.00 2.13 0.00 0.00% 100 109 1,111.72%
RUN240503C00022500 4/8/2024 1:53 PM 22.5 0.02 0.00 2.13 0.00 0.00% 100 101 1,128.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUN240503P00004000 4/25/2024 3:23 PM 4 0.02 0.00 1.27 0.00 0.00% - 100 1,414.06%
RUN240503P00006000 4/22/2024 4:51 PM 6 0.01 0.00 0.02 0.00 0.00% - 83 325.00%
RUN240503P00006500 4/24/2024 2:20 PM 6.5 0.01 0.00 0.02 0.00 0.00% - 225 275.00%
RUN240503P00007000 4/25/2024 6:25 PM 7 0.13 0.00 1.27 0.00 0.00% 1 203 714.06%
RUN240503P00007500 4/30/2024 1:30 PM 7.5 0.01 0.00 0.01 0.00 0.00% 1 140 175.00%
RUN240503P00008000 4/29/2024 4:34 PM 8 0.01 0.00 0.01 0.00 0.00% 15 1,434 143.75%
RUN240503P00008500 5/1/2024 2:31 PM 8.5 0.01 0.00 0.02 -0.01 -50.00% 13 631 121.88%
RUN240503P00009000 5/1/2024 7:58 PM 9 0.05 0.03 0.05 0.01 25.00% 106 1,940 118.75%
RUN240503P00009500 5/1/2024 7:59 PM 9.5 0.12 0.13 0.15 -0.01 -7.69% 285 1,211 122.66%
RUN240503P00010000 5/1/2024 7:58 PM 10 0.33 0.31 0.33 0.03 10.00% 994 1,082 119.53%
RUN240503P00010500 5/1/2024 7:57 PM 10.5 0.59 0.61 0.64 0.08 15.69% 244 529 121.88%
RUN240503P00011000 5/1/2024 7:53 PM 11 1.01 0.97 1.04 0.14 16.09% 145 738 117.97%
RUN240503P00011500 5/1/2024 7:51 PM 11.5 1.35 1.43 2.25 0.10 8.00% 24 1,447 302.34%
RUN240503P00012000 5/1/2024 3:54 PM 12 1.68 1.89 2.67 -0.02 -1.18% 1 209 321.88%
RUN240503P00012500 5/1/2024 7:59 PM 12.5 2.45 2.38 2.64 0.86 54.09% 2 57 221.88%
RUN240503P00013000 4/29/2024 6:28 PM 13 2.19 1.69 4.25 0.00 0.00% 2 49 212.50%
RUN240503P00013500 4/29/2024 1:56 PM 13.5 2.78 3.30 5.05 0.00 0.00% 3 2 586.72%
RUN240503P00014000 4/19/2024 4:34 PM 14 3.90 3.20 5.45 0.00 0.00% 3 19 478.13%
RUN240503P00014500 4/19/2024 4:16 PM 14.5 4.43 4.25 6.05 0.00 0.00% 1 2 642.19%
RUN240503P00015000 4/19/2024 7:50 PM 15 4.79 4.65 6.50 0.00 0.00% 20 18 642.19%
RUN240503P00016000 4/29/2024 4:44 PM 16 5.00 5.85 7.25 0.00 0.00% 8 0 685.94%
RUN240503P00016500 4/19/2024 4:17 PM 16.5 6.44 6.25 8.35 0.00 0.00% 1 0 810.94%
RUN240503P00017000 4/26/2024 4:37 PM 17 6.75 5.90 7.95 0.00 0.00% 6 6 892.97%
RUN240503P00018000 4/29/2024 1:31 PM 18 7.25 7.80 9.55 0.00 0.00% 1 1 831.25%
RUN240503P00018500 4/23/2024 4:45 PM 18.5 8.00 8.25 10.00 0.00 0.00% - 0 831.25%
RUN240503P00019000 4/29/2024 1:31 PM 19 8.25 8.70 10.60 0.00 0.00% 1 3 862.50%
RUN240503P00020000 4/29/2024 1:31 PM 20 9.25 9.60 11.65 0.00 0.00% 2 3 889.84%
RUN240503P00022000 4/23/2024 4:45 PM 22 11.50 10.75 12.85 0.00 0.00% - 0 1,054.69%
RUN240503P00025000 4/23/2024 2:53 PM 25 14.10 14.40 15.05 0.00 0.00% - 1 690.63%

Related Tickers

SPWR SunPower Corporation
2.0800
+0.97%
 
NOVA Sunnova Energy International Inc.
3.5300
-16.15%
 
SEDG SolarEdge Technologies, Inc.
58.10
-0.94%
 
FSLR First Solar, Inc.
177.58
+0.73%
 
ENPH Enphase Energy, Inc.
105.16
-3.31%
 
CSIQ Canadian Solar Inc.
16.35
+0.86%
 
JKS JinkoSolar Holding Co., Ltd.
25.12
+4.15%
 
MAXN Maxeon Solar Technologies, Ltd.
1.9400
-0.51%
 
ARRY Array Technologies, Inc.
12.46
+0.97%
 
NXT Nextracker Inc.
42.87
+0.19%