NasdaqGS - Delayed Quote USD

Sunrun Inc. (RUN)

10.27 +0.22 (+2.19%)
At close: April 23 at 4:00 PM EDT
10.12 -0.15 (-1.46%)
Pre-Market: 4:07 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUN240426C00003500 4/17/2024 1:33 PM 3.5 6.95 0.00 0.00 0.00 0.00% - 0 0.00%
RUN240426C00004000 4/23/2024 2:07 PM 4 6.85 0.00 0.00 0.00 0.00% 5 0 0.00%
RUN240426C00005000 4/23/2024 2:07 PM 5 5.85 0.00 0.00 0.00 0.00% 6 0 0.00%
RUN240426C00005500 4/17/2024 2:18 PM 5.5 5.15 0.00 0.00 0.00 0.00% - 0 0.00%
RUN240426C00006000 4/19/2024 3:01 PM 6 4.25 0.00 0.00 0.00 0.00% 8 0 0.00%
RUN240426C00006500 4/23/2024 4:27 PM 6.5 4.05 0.00 0.00 0.00 0.00% 10 0 0.00%
RUN240426C00007000 4/23/2024 4:27 PM 7 3.55 0.00 0.00 0.00 0.00% 9 0 0.00%
RUN240426C00007500 4/23/2024 4:15 PM 7.5 3.10 0.00 0.00 0.00 0.00% 6 0 0.00%
RUN240426C00008000 4/22/2024 2:38 PM 8 2.00 0.00 0.00 0.00 0.00% 1 0 0.00%
RUN240426C00008500 4/23/2024 4:27 PM 8.5 2.07 0.00 0.00 0.00 0.00% 2 0 0.00%
RUN240426C00009000 4/23/2024 3:37 PM 9 1.70 0.00 0.00 0.00 0.00% 25 0 0.00%
RUN240426C00009500 4/23/2024 3:37 PM 9.5 1.24 0.00 0.00 0.00 0.00% 72 0 0.00%
RUN240426C00010000 4/23/2024 7:46 PM 10 0.58 0.00 0.00 0.00 0.00% 710 0 0.00%
RUN240426C00010500 4/23/2024 7:59 PM 10.5 0.32 0.00 0.00 0.00 0.00% 2,545 0 6.25%
RUN240426C00011000 4/23/2024 7:59 PM 11 0.15 0.00 0.00 0.00 0.00% 2,443 0 25.00%
RUN240426C00011500 4/23/2024 7:56 PM 11.5 0.09 0.00 0.00 0.00 0.00% 1,467 0 25.00%
RUN240426C00012000 4/23/2024 7:56 PM 12 0.04 0.00 0.00 0.00 0.00% 1,971 0 50.00%
RUN240426C00012500 4/23/2024 6:57 PM 12.5 0.03 0.00 0.00 0.00 0.00% 60 0 50.00%
RUN240426C00013000 4/23/2024 6:21 PM 13 0.02 0.00 0.00 0.00 0.00% 14 0 50.00%
RUN240426C00013500 4/23/2024 6:39 PM 13.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
RUN240426C00014000 4/22/2024 2:25 PM 14 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
RUN240426C00014500 4/23/2024 1:50 PM 14.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
RUN240426C00015000 4/22/2024 6:50 PM 15 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
RUN240426C00015500 4/22/2024 7:47 PM 15.5 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
RUN240426C00016000 4/15/2024 2:08 PM 16 0.02 0.00 0.00 0.00 0.00% 9 0 50.00%
RUN240426C00016500 4/17/2024 6:18 PM 16.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
RUN240426C00017000 4/12/2024 6:58 PM 17 0.03 0.00 0.00 0.00 0.00% 50 0 50.00%
RUN240426C00017500 4/9/2024 6:05 PM 17.5 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%
RUN240426C00018000 4/19/2024 3:51 PM 18 0.04 0.00 0.00 0.00 0.00% 5 0 50.00%
RUN240426C00019000 4/18/2024 2:32 PM 19 0.07 0.00 0.00 0.00 0.00% 3 0 50.00%
RUN240426C00020000 4/9/2024 7:14 PM 20 0.03 0.00 0.00 0.00 0.00% 200 0 50.00%
RUN240426C00021000 3/21/2024 2:52 PM 21 0.05 0.00 0.07 0.00 0.00% - 1 381.25%
RUN240426C00022000 3/28/2024 7:43 PM 22 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
RUN240426C00022500 3/28/2024 2:41 PM 22.5 0.01 0.00 0.00 0.00 0.00% 200 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUN240426P00006500 4/15/2024 2:08 PM 6.5 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
RUN240426P00007000 4/19/2024 4:19 PM 7 0.01 0.00 0.00 0.00 0.00% 157 0 50.00%
RUN240426P00007500 4/23/2024 1:34 PM 7.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
RUN240426P00008000 4/23/2024 5:14 PM 8 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
RUN240426P00008500 4/23/2024 5:39 PM 8.5 0.02 0.00 0.00 0.00 0.00% 23 0 50.00%
RUN240426P00009000 4/23/2024 7:02 PM 9 0.04 0.00 0.00 0.00 0.00% 480 0 50.00%
RUN240426P00009500 4/23/2024 7:59 PM 9.5 0.12 0.00 0.00 0.00 0.00% 294 0 25.00%
RUN240426P00010000 4/23/2024 7:57 PM 10 0.26 0.00 0.00 0.00 0.00% 1,038 0 12.50%
RUN240426P00010500 4/23/2024 7:59 PM 10.5 0.54 0.00 0.00 0.00 0.00% 707 0 0.00%
RUN240426P00011000 4/23/2024 7:59 PM 11 0.88 0.00 0.00 0.00 0.00% 223 0 0.00%
RUN240426P00011500 4/23/2024 5:43 PM 11.5 1.14 0.00 0.00 0.00 0.00% 26 0 0.00%
RUN240426P00012000 4/23/2024 7:59 PM 12 1.78 0.00 0.00 0.00 0.00% 37 0 0.00%
RUN240426P00012500 4/23/2024 7:24 PM 12.5 2.11 0.00 0.00 0.00 0.00% 180 0 0.00%
RUN240426P00013000 4/23/2024 2:05 PM 13 2.20 0.00 0.00 0.00 0.00% 4 0 0.00%
RUN240426P00013500 4/22/2024 4:34 PM 13.5 3.65 0.00 0.00 0.00 0.00% 7 0 0.00%
RUN240426P00014000 4/23/2024 1:47 PM 14 3.70 0.00 0.00 0.00 0.00% 1 0 0.00%
RUN240426P00014500 4/22/2024 2:12 PM 14.5 4.50 0.00 0.00 0.00 0.00% 9 0 0.00%
RUN240426P00015000 4/22/2024 2:15 PM 15 5.00 0.00 0.00 0.00 0.00% 5 0 0.00%
RUN240426P00015500 4/22/2024 2:15 PM 15.5 5.50 0.00 0.00 0.00 0.00% 1 0 0.00%
RUN240426P00016000 4/22/2024 2:17 PM 16 6.00 0.00 0.00 0.00 0.00% 11 0 0.00%
RUN240426P00016500 4/12/2024 7:49 PM 16.5 4.89 0.00 0.00 0.00 0.00% 1 0 0.00%
RUN240426P00017000 4/10/2024 5:19 PM 17 5.05 0.00 0.00 0.00 0.00% - 0 0.00%
RUN240426P00018000 3/13/2024 5:02 PM 18 7.90 5.35 6.45 0.00 0.00% - 1 0.00%
RUN240426P00025000 4/16/2024 1:37 PM 25 14.70 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

NOVA Sunnova Energy International Inc.
3.9200
+2.62%
 
SPWR SunPower Corporation
1.9600
-8.41%
 
FSLR First Solar, Inc.
180.10
+2.17%
 
SEDG SolarEdge Technologies, Inc.
56.77
+4.15%
 
ENPH Enphase Energy, Inc.
113.48
+2.69%
 
CSIQ Canadian Solar Inc.
14.87
-0.67%
 
JKS JinkoSolar Holding Co., Ltd.
22.88
+4.86%
 
MAXN Maxeon Solar Technologies, Ltd.
1.9600
+1.03%
 
ARRY Array Technologies, Inc.
11.94
+2.14%
 
NXT Nextracker Inc.
44.42
+0.95%