NasdaqGS - Nasdaq Real Time Price USD
Sunrun Inc. (RUN)
11.29
-0.96
(-7.84%)
At close: May 19 at 4:00:01 PM EDT
11.24
-0.05
(-0.44%)
After hours: May 19 at 7:58:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250523C00001000 | 5/19/2025 12:55 PM | 1 | 10.15 | 9.25 | 12.40 | -0.55 | -5.14% | 2 | 25 | 2,575.00% |
| RUN250523C00002000 | 5/19/2025 1:16 PM | 2 | 9.10 | 9.10 | 9.35 | -1.60 | -14.95% | 1 | 36 | 918.75% |
| RUN250523C00002500 | 5/19/2025 1:37 PM | 2.5 | 8.72 | 8.55 | 8.85 | 0.42 | 5.06% | 2 | 8 | 800.00% |
| RUN250523C00003000 | 4/28/2025 2:34 PM | 3 | 4.51 | 7.25 | 8.80 | 0.00 | 0.00% | - | 8 | 1,223.44% |
| RUN250523C00003500 | 5/19/2025 10:35 AM | 3.5 | 7.80 | 7.45 | 7.85 | -1.10 | -12.36% | 2 | 22 | 631.25% |
| RUN250523C00004000 | 5/13/2025 10:00 AM | 4 | 8.80 | 7.20 | 7.35 | 0.00 | 0.00% | 4 | 22 | 562.50% |
| RUN250523C00004500 | 4/11/2025 1:46 PM | 4.5 | 1.95 | 7.35 | 7.60 | 0.00 | 0.00% | - | 3 | 981.25% |
| RUN250523C00005000 | 5/14/2025 1:13 PM | 5 | 7.41 | 6.25 | 6.35 | 0.00 | 0.00% | 1 | 18 | 337.50% |
| RUN250523C00006000 | 5/19/2025 3:18 PM | 6 | 5.46 | 5.25 | 5.35 | 0.81 | 17.42% | 2 | 103 | 268.75% |
| RUN250523C00006500 | 5/14/2025 3:51 PM | 6.5 | 6.25 | 4.65 | 4.90 | 0.00 | 0.00% | 1 | 38 | 367.19% |
| RUN250523C00007000 | 5/19/2025 1:57 PM | 7 | 4.32 | 4.20 | 4.35 | -0.93 | -17.71% | 10 | 1,873 | 284.38% |
| RUN250523C00007500 | 5/19/2025 3:04 PM | 7.5 | 3.94 | 3.70 | 3.85 | -1.09 | -21.67% | 12 | 237 | 250.00% |
| RUN250523C00008000 | 5/19/2025 3:00 PM | 8 | 3.35 | 3.25 | 3.60 | -1.35 | -28.72% | 14 | 863 | 265.63% |
| RUN250523C00008500 | 5/16/2025 2:58 PM | 8.5 | 2.74 | 2.74 | 2.90 | -1.23 | -30.98% | 1 | 352 | 159.38% |
| RUN250523C00009000 | 5/19/2025 3:47 PM | 9 | 2.44 | 2.29 | 2.40 | -0.90 | -26.95% | 32 | 782 | 151.56% |
| RUN250523C00009500 | 5/19/2025 2:38 PM | 9.5 | 1.91 | 1.86 | 1.94 | -0.97 | -33.68% | 63 | 3,156 | 149.22% |
| RUN250523C00010000 | 5/19/2025 2:11 PM | 10 | 1.43 | 1.44 | 1.52 | -0.92 | -39.15% | 17 | 675 | 143.75% |
| RUN250523C00010500 | 5/19/2025 3:40 PM | 10.5 | 1.14 | 1.08 | 1.15 | -0.88 | -43.56% | 7 | 100 | 141.80% |
| RUN250523C00011000 | 5/19/2025 3:54 PM | 11 | 0.84 | 0.73 | 0.84 | -0.80 | -48.78% | 973 | 113 | 135.16% |
| RUN250523C00011500 | 5/19/2025 3:57 PM | 11.5 | 0.55 | 0.40 | 0.60 | -0.67 | -54.92% | 1,693 | 161 | 126.17% |
| RUN250523C00012000 | 5/19/2025 3:54 PM | 12 | 0.36 | 0.36 | 0.39 | -0.58 | -61.70% | 529 | 352 | 138.28% |
| RUN250523C00012500 | 5/19/2025 2:59 PM | 12.5 | 0.22 | 0.22 | 0.26 | -0.38 | -63.33% | 167 | 780 | 137.50% |
| RUN250523C00013000 | 5/19/2025 3:40 PM | 13 | 0.16 | 0.13 | 0.17 | -0.20 | -55.56% | 606 | 1,051 | 137.50% |
| RUN250523C00013500 | 5/19/2025 3:59 PM | 13.5 | 0.08 | 0.08 | 0.11 | -0.16 | -66.67% | 185 | 203 | 139.06% |
| RUN250523C00014000 | 5/19/2025 3:44 PM | 14 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 465 | 295 | 140.63% |
| RUN250523C00014500 | 5/16/2025 2:45 PM | 14.5 | 0.13 | 0.02 | 0.07 | 0.00 | 0.00% | 2 | 2 | 148.44% |
| RUN250523C00015000 | 5/19/2025 2:43 PM | 15 | 0.01 | 0.01 | 0.07 | -0.06 | -85.71% | 9 | 480 | 159.38% |
| RUN250523C00015500 | 5/16/2025 1:22 PM | 15.5 | 0.07 | 0.00 | 0.93 | 0.00 | 0.00% | 6 | 6 | 336.72% |
| RUN250523C00016000 | 5/19/2025 1:09 PM | 16 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 14 | 120 | 195.31% |
| RUN250523C00016500 | 5/16/2025 10:37 AM | 16.5 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 170 | 170 | 200.00% |
| RUN250523C00017000 | 5/14/2025 3:23 PM | 17 | 0.09 | 0.00 | 0.38 | 0.00 | 0.00% | - | 217 | 297.66% |
| RUN250523C00017500 | 5/16/2025 10:23 AM | 17.5 | 0.05 | 0.00 | 0.71 | 0.00 | 0.00% | 3 | 3 | 372.66% |
| RUN250523C00018000 | 5/14/2025 3:21 PM | 18 | 0.04 | 0.00 | 0.56 | 0.00 | 0.00% | - | 60 | 361.72% |
| RUN250523C00018500 | 5/16/2025 10:14 AM | 18.5 | 0.01 | 0.00 | 0.56 | 0.00 | 0.00% | 27 | 27 | 375.78% |
| RUN250523C00019000 | 5/16/2025 10:13 AM | 19 | 0.01 | 0.00 | 0.71 | 0.00 | 0.00% | 2 | 2 | 415.63% |
| RUN250523C00019500 | 5/16/2025 10:12 AM | 19.5 | 0.01 | 0.00 | 0.71 | 0.00 | 0.00% | 1 | 1 | 428.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250523P00002000 | 4/21/2025 12:05 PM | 2 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 650.00% |
| RUN250523P00003000 | 4/11/2025 3:35 PM | 3 | 0.08 | 0.00 | 0.13 | 0.00 | 0.00% | - | 1 | 718.75% |
| RUN250523P00003500 | 5/9/2025 9:59 AM | 3.5 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 7 | 162 | 884.38% |
| RUN250523P00004000 | 5/5/2025 3:18 PM | 4 | 0.06 | 0.00 | 0.58 | 0.00 | 0.00% | 1 | 58 | 812.50% |
| RUN250523P00004500 | 4/14/2025 9:40 AM | 4.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| RUN250523P00005000 | 5/16/2025 3:42 PM | 5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 35 | 362.50% |
| RUN250523P00005500 | 5/15/2025 9:36 AM | 5.5 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 43 | 318.75% |
| RUN250523P00006000 | 5/15/2025 10:06 AM | 6 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 375 | 250.00% |
| RUN250523P00006500 | 5/19/2025 3:53 PM | 6.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 32 | 25 | 212.50% |
| RUN250523P00007000 | 5/19/2025 11:11 AM | 7 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 156 | 209.38% |
| RUN250523P00007500 | 5/13/2025 12:55 PM | 7.5 | 0.04 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 264 | 290.63% |
| RUN250523P00008000 | 5/19/2025 2:37 PM | 8 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 42 | 3,014 | 165.63% |
| RUN250523P00008500 | 5/19/2025 11:53 AM | 8.5 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 238 | 52 | 146.88% |
| RUN250523P00009000 | 5/19/2025 12:43 PM | 9 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 281 | 1,578 | 145.31% |
| RUN250523P00009500 | 5/19/2025 3:53 PM | 9.5 | 0.09 | 0.09 | 0.13 | 0.04 | 80.00% | 239 | 177 | 149.22% |
| RUN250523P00010000 | 5/19/2025 3:44 PM | 10 | 0.17 | 0.16 | 0.19 | 0.10 | 142.86% | 1,559 | 521 | 139.06% |
| RUN250523P00010500 | 5/19/2025 3:31 PM | 10.5 | 0.31 | 0.29 | 0.34 | 0.22 | 244.44% | 1,574 | 407 | 139.45% |
| RUN250523P00011000 | 5/19/2025 3:53 PM | 11 | 0.47 | 0.44 | 0.54 | 0.30 | 176.47% | 3,314 | 1,237 | 134.38% |
| RUN250523P00011500 | 5/19/2025 3:59 PM | 11.5 | 0.75 | 0.67 | 0.79 | 0.45 | 150.00% | 1,221 | 1,036 | 130.08% |
| RUN250523P00012000 | 5/19/2025 2:32 PM | 12 | 1.01 | 1.05 | 1.10 | 0.54 | 114.89% | 3,041 | 305 | 135.94% |
| RUN250523P00012500 | 5/19/2025 3:46 PM | 12.5 | 1.46 | 1.36 | 1.48 | 0.70 | 92.11% | 82 | 541 | 129.30% |
| RUN250523P00013000 | 5/19/2025 12:45 PM | 13 | 1.88 | 1.77 | 1.94 | 0.81 | 75.70% | 95 | 222 | 135.94% |
| RUN250523P00013500 | 5/16/2025 11:30 AM | 13.5 | 1.21 | 1.64 | 2.53 | 0.00 | 0.00% | 1 | 3 | 210.55% |
| RUN250523P00014000 | 5/19/2025 9:42 AM | 14 | 2.70 | 2.67 | 2.89 | 1.04 | 62.65% | 3 | 47 | 146.88% |
| RUN250523P00015000 | 5/16/2025 10:54 AM | 15 | 2.47 | 3.65 | 4.90 | 0.00 | 0.00% | 20 | 10 | 342.97% |
| RUN250523P00016000 | 5/13/2025 2:43 PM | 16 | 3.73 | 4.50 | 4.80 | 0.00 | 0.00% | - | 20 | 221.88% |
| RUN250523P00017000 | 5/13/2025 10:12 AM | 17 | 4.25 | 5.65 | 5.80 | 0.00 | 0.00% | - | 1 | 181.25% |
Related Tickers
FSLR First Solar, Inc.
164.92
-7.59%
SEDG SolarEdge Technologies, Inc.
20.76
-5.72%
ENPH Enphase Energy, Inc.
48.78
-3.21%
NOVA Sunnova Energy International Inc.
0.2106
-2.77%
NXT Nextracker Inc.
58.34
-1.64%
CSIQ Canadian Solar Inc.
10.68
-1.57%
ARRY Array Technologies, Inc.
7.27
-5.40%
SHLS Shoals Technologies Group, Inc.
4.7200
-2.78%
SPWR Complete Solaria, Inc.
1.9500
+3.72%
JKS JinkoSolar Holding Co., Ltd.
18.96
-1.81%