NasdaqGS - Delayed Quote USD

Sunrun Inc. (RUN)

10.25 +0.14 (+1.38%)
At close: April 19 at 4:00 PM EDT
10.20 -0.05 (-0.49%)
After hours: April 19 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
RUN240426C00005000 4/17/2024 2:18 PM 5 5.65 4.20 5.80 0.00 0.00% 5 12 577.34%
RUN240426C00006000 4/15/2024 6:56 PM 6 4.25 3.75 4.65 -0.45 -9.57% 8 33 408.98%
RUN240426C00007000 4/19/2024 1:41 PM 7 3.09 3.20 4.30 -0.71 -18.68% 2 159 350.78%
RUN240426C00007500 4/12/2024 6:05 PM 7.5 4.30 2.36 3.05 0.00 0.00% 3 3 250.00%
RUN240426C00008500 4/17/2024 1:46 PM 8.5 2.26 1.80 2.40 0.00 0.00% 18 23 191.80%
RUN240426C00009000 4/19/2024 7:06 PM 9 1.45 1.36 1.41 0.05 3.57% 26 8 103.13%
RUN240426C00009500 4/19/2024 2:05 PM 9.5 0.90 0.98 1.02 -0.04 -4.26% 39 112 99.80%
RUN240426C00010000 4/19/2024 7:00 PM 10 0.70 0.68 0.70 0.06 9.38% 136 514 99.61%
RUN240426C00010500 4/19/2024 7:58 PM 10.5 0.45 0.44 0.45 0.00 0.00% 310 148 98.05%
RUN240426C00011000 4/19/2024 7:59 PM 11 0.26 0.26 0.27 -0.02 -7.14% 484 896 95.70%
RUN240426C00011500 4/19/2024 7:58 PM 11.5 0.15 0.16 0.17 -0.02 -11.76% 238 430 98.44%
RUN240426C00012000 4/19/2024 7:47 PM 12 0.10 0.08 0.10 -0.02 -16.67% 645 8,889 97.66%
RUN240426C00012500 4/19/2024 7:48 PM 12.5 0.05 0.05 0.06 -0.09 -64.29% 21 867 100.78%
RUN240426C00013000 4/19/2024 5:16 PM 13 0.03 0.02 0.03 -0.03 -50.00% 20 1,039 98.44%
RUN240426C00013500 4/19/2024 6:36 PM 13.5 0.03 0.02 0.11 0.01 50.00% 4 3,657 133.59%
RUN240426C00014000 4/18/2024 6:38 PM 14 0.02 0.00 0.10 0.00 0.00% 51 648 138.28%
RUN240426C00014500 4/17/2024 1:43 PM 14.5 0.05 0.00 0.10 0.00 0.00% 1 2,062 150.00%
RUN240426C00015000 4/18/2024 6:44 PM 15 0.01 0.00 0.06 0.00 0.00% 1 496 146.88%
RUN240426C00015500 4/18/2024 1:38 PM 15.5 0.01 0.00 0.10 0.00 0.00% 1 60 171.88%
RUN240426C00016000 4/15/2024 2:08 PM 16 0.02 0.00 0.10 0.00 0.00% 9 145 182.81%
RUN240426C00016500 4/17/2024 6:18 PM 16.5 0.01 0.00 0.09 0.00 0.00% 2 51 187.50%
RUN240426C00017000 4/12/2024 6:58 PM 17 0.03 0.00 0.09 0.00 0.00% 50 103 196.88%
RUN240426C00017500 4/9/2024 6:05 PM 17.5 0.07 0.00 0.08 0.00 0.00% 1 3 201.56%
RUN240426C00018000 4/19/2024 3:51 PM 18 0.04 0.00 0.08 -0.02 -33.33% 5 18 210.94%
RUN240426C00019000 4/18/2024 2:32 PM 19 0.07 0.00 0.07 0.00 0.00% 3 53 221.88%
RUN240426C00020000 4/9/2024 7:14 PM 20 0.03 0.00 0.07 0.00 0.00% 200 3 235.94%
RUN240426C00021000 3/21/2024 2:52 PM 21 0.05 0.00 0.07 0.00 0.00% - 1 250.00%
RUN240426C00022000 3/28/2024 7:43 PM 22 0.03 0.00 0.07 0.00 0.00% 1 1 262.50%
RUN240426C00022500 3/28/2024 2:41 PM 22.5 0.01 0.00 0.07 0.00 0.00% 200 96 268.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUN240426P00007000 4/19/2024 4:19 PM 7 0.01 0.00 0.13 -0.03 -75.00% 157 55 185.16%
RUN240426P00007500 4/19/2024 6:39 PM 7.5 0.03 0.01 0.12 0.02 200.00% 1 23 157.81%
RUN240426P00008000 4/19/2024 7:28 PM 8 0.04 0.01 0.04 -0.01 -20.00% 27 52 106.25%
RUN240426P00008500 4/19/2024 6:56 PM 8.5 0.08 0.05 0.07 0.00 0.00% 113 147 103.13%
RUN240426P00009000 4/19/2024 7:00 PM 9 0.14 0.11 0.14 -0.03 -17.65% 36 3,788 100.00%
RUN240426P00009500 4/19/2024 6:32 PM 9.5 0.25 0.23 0.25 -0.09 -26.47% 119 780 97.66%
RUN240426P00010000 4/19/2024 7:48 PM 10 0.42 0.40 0.43 -0.13 -23.64% 391 1,702 94.92%
RUN240426P00010500 4/19/2024 7:40 PM 10.5 0.72 0.66 0.68 -0.06 -7.69% 113 423 93.55%
RUN240426P00011000 4/19/2024 1:58 PM 11 1.13 0.99 1.01 -0.03 -2.59% 13 597 92.97%
RUN240426P00011500 4/19/2024 7:46 PM 11.5 1.42 1.37 1.41 0.07 5.19% 30 1,142 92.58%
RUN240426P00012000 4/19/2024 1:58 PM 12 2.09 1.73 1.85 0.14 7.18% 11 1,029 78.91%
RUN240426P00012500 4/19/2024 5:59 PM 12.5 2.35 2.25 2.50 0.18 8.29% 50 526 125.78%
RUN240426P00013000 4/18/2024 3:42 PM 13 3.05 2.70 2.93 0.59 23.98% 1 191 119.53%
RUN240426P00013500 4/19/2024 7:03 PM 13.5 3.42 2.84 4.30 -0.03 -0.87% 2 1,440 211.72%
RUN240426P00014000 4/19/2024 5:59 PM 14 3.93 2.94 4.75 0.05 1.29% 2 11 160.16%
RUN240426P00014500 4/12/2024 4:21 PM 14.5 2.89 3.20 5.30 0.00 0.00% 2 2 50.00%
RUN240426P00015000 4/19/2024 5:03 PM 15 4.79 3.60 5.80 1.64 52.06% 1 11 413.28%
RUN240426P00015500 4/18/2024 1:54 PM 15.5 5.35 4.10 6.30 0.30 5.94% 1 6 428.91%
RUN240426P00016000 4/15/2024 5:07 PM 16 5.09 4.70 6.80 0.00 0.00% 1 0 50.00%
RUN240426P00016500 4/12/2024 7:49 PM 16.5 4.89 5.70 7.30 0.00 0.00% 1 0 275.78%
RUN240426P00017000 4/10/2024 5:19 PM 17 5.05 5.95 7.65 0.00 0.00% - 0 201.56%
RUN240426P00018000 3/13/2024 5:02 PM 18 7.90 5.35 6.45 0.00 0.00% - 1 0.00%

Related Tickers

NOVA Sunnova Energy International Inc.
3.8000
+0.53%
 
SPWR SunPower Corporation
2.2100
-2.21%
 
SEDG SolarEdge Technologies, Inc.
55.80
-2.77%
 
FSLR First Solar, Inc.
175.04
+0.43%
 
ENPH Enphase Energy, Inc.
106.48
-2.46%
 
CSIQ Canadian Solar Inc.
14.41
-0.83%
 
MAXN Maxeon Solar Technologies, Ltd.
1.8200
-4.96%
 
JKS JinkoSolar Holding Co., Ltd.
21.56
-0.46%
 
ARRY Array Technologies, Inc.
11.27
+2.73%
 
NXT Nextracker Inc.
44.00
-1.19%