SunRun Inc.

NAS: RUN

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Nov 30, 2021, 7:24 a.m.

RUN
/zigman2/quotes/205021014/composite

$

46.50

Change

-1.36 -2.84%

Volume

Volume 3,835

Real time quotes

/zigman2/quotes/205021014/composite

Previous close

$ 47.86

$ 47.86

Change

+0.45 +0.95%

Day low

Day high

$46.50

$48.50

Open

52 week low

52 week high

$37.42

$100.93

Open

OPTION CHAIN FOR SUNRUN INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.60 0.00 0.00 22.60 23.20 1.00 25.00 quote 0.05 0.00 0.00 0.00 0.15 2.00
quote 19.78 0.00 0.00 17.70 18.20 5.00 30.00 quote 0.10 0.06 80.00 0.00 0.25 86.00
quote 20.80 0.00 0.00 12.90 13.30 11.00 35.00 quote 0.20 -0.10 15.00 0.10 0.20 189.00
quote 8.35 -2.35 1.00 8.30 8.70 233.00 40.00 quote 0.55 -0.30 274.00 0.55 0.65 1,262
quote 4.40 -0.60 11.00 4.50 4.80 2,362 45.00 quote 1.80 -0.50 374.00 1.65 1.85 8,042
47.86 Current price as of 11/29/2021 04:00:00 PM
quote 2.20 -0.20 171.00 2.10 2.30 1,291 50.00 quote 4.40 -0.50 49.00 4.20 4.40 3,215
quote 1.05 -0.10 338.00 1.00 1.05 6,647 55.00 quote 8.30 -0.82 11.00 7.90 8.30 3,268
quote 0.50 -0.17 1,086 0.50 0.55 6,446 60.00 quote 12.85 -0.75 5.00 12.50 12.80 285.00
quote 0.25 -0.15 65.00 0.25 0.35 4,159 65.00 quote 18.10 2.17 2.00 17.10 17.60 64.00
quote 0.15 -0.12 9.00 0.15 0.25 3,475 70.00 quote 15.10 0.00 0.00 22.10 22.50 43.00
quote 0.20 0.00 1.00 0.00 0.20 437.00 75.00 quote 16.80 0.00 0.00 26.90 27.50 2.00
quote 0.10 0.00 0.00 0.00 0.50 264.00 80.00 quote 24.00 0.00 0.00 31.90 32.50 6.00
quote 0.15 0.00 0.00 0.05 0.15 54.00 85.00 quote 0.00 0.00 0.00 36.80 37.80

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 53.40 0.00 0.00 44.70 45.30 30.00 3.00 quote 0.06 0.00 0.00 0.00 0.05 710.00
quote 39.00 0.00 0.00 42.60 43.20 259.00 5.00 quote 0.05 0.00 0.00 0.00 0.05 609.00
quote 41.59 0.00 0.00 39.50 40.30 31.00 8.00 quote 0.39 0.00 0.00 0.00 0.05 64.00
quote 44.50 0.00 0.00 37.50 38.30 72.00 10.00 quote 0.05 0.00 0.00 0.00 0.05 60.00
quote 27.70 0.00 0.00 34.50 35.20 51.00 13.00 quote 0.09 0.00 0.00 0.00 0.10 81.00
quote 32.82 -11.68 9.00 32.70 33.20 104.00 15.00 quote 0.03 -0.02 2.00 0.00 0.05 142.00
quote 28.90 0.00 0.00 30.50 31.20 37.00 17.00 quote 0.05 0.00 0.00 0.00 0.10 78.00
quote 38.75 0.00 0.00 27.70 28.30 55.00 20.00 quote 0.00 0.00 0.00 0.00 0.00
quote 27.70 0.00 0.00 25.60 26.30 330.00 22.00 quote 0.35 0.00 0.00 0.00 0.25 88.00
quote 0.00 0.00 0.00 0.00 0.00 1.00 23.00 quote 0.00 0.00 0.00 0.00 0.00
quote 19.00 0.00 0.00 0.00 0.00 2.00 25.00 quote 0.10 0.00 0.00 0.05 0.45 2,053
quote 29.70 0.00 0.00 20.80 21.30 263.00 27.00 quote 0.23 -0.37 20.00 0.10 0.35 57.00
quote 16.90 0.00 0.00 0.00 0.00 1.00 28.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 30.00 quote 9.75 0.00 0.00 0.00 0.00 1.00
quote 11.60 0.00 0.00 0.00 0.00 1.00 32.00 quote 0.44 0.04 2.00 0.40 0.50 1,431
quote 17.00 0.00 0.00 0.00 0.00 4.00 35.00 quote 0.00 0.00 0.00 0.00 0.00
quote 11.40 -7.50 2.00 11.80 12.20 78.00 37.00 quote 0.00 0.00 0.00 0.00 0.00
quote 15.50 0.00 0.00 0.00 0.00 7.00 40.00 quote 1.68 -0.32 53.00 1.65 1.80 5,010
quote 16.00 0.00 0.00 0.00 0.00 13.00 42.00 quote 2.50 -0.15 18.00 2.20 2.40 1,029
quote 6.30 0.10 530.00 6.30 6.50 4,045 45.00 quote 0.00 0.00 0.00 0.00 0.00
quote 5.10 -0.59 39.00 5.20 5.50 527.00 47.00 quote 4.43 -0.42 58.00 4.30 4.60 2,295
47.86 Current price as of 11/29/2021 04:00:00 PM
quote 4.00 -0.20 99.00 4.00 4.20 2,718 50.00 quote 6.30 -0.30 29.00 6.00 6.30 2,270
quote 12.00 0.00 0.00 0.00 0.00 15.00 55.00 quote 10.20 -0.10 4.00 9.50 9.80 719.00
quote 0.00 0.00 0.00 0.00 0.00 19.00 60.00 quote 0.00 0.00 0.00 0.00 0.00
quote 1.10 -0.15 19.00 1.05 1.20 2,996 65.00 quote 18.80 0.40 1.00 18.00 18.40 41.00
quote 0.80 -0.02 750.00 0.75 0.90 11,448 70.00 quote 21.10 0.00 0.00 22.70 23.10 391.00
quote 0.29 0.0100 16.00 0.25 0.30 1,498 90.00 quote 31.60 0.00 0.00 42.00 43.00 10.00
quote 0.20 0.00 0.00 0.10 0.35 869.00 95.00 quote 46.10 0.00 0.00 46.70 47.70 19.00
quote 0.15 -0.05 86.00 0.10 0.25 2,619 100.00 quote 45.26 0.00 0.00 51.80 52.60 23.00
quote 0.35 0.00 0.00 0.05 0.30 275.00 105.00 quote 61.30 0.00 0.00 56.70 57.60 4.00
quote 0.05 -0.30 2.00 0.05 0.45 158.00 110.00 quote 55.20 0.00 0.00 61.90 62.50 14.00
quote 0.15 0.00 2.00 0.05 0.35 119.00 115.00 quote 68.90 0.00 0.00 66.80 67.50 46.00
quote 0.15 0.00 0.00 0.05 0.50 435.00 120.00 quote 71.60 0.00 0.00 71.90 72.50 29.00
quote 0.15 0.00 0.00 0.05 0.50 725.00 125.00 quote 69.30 0.00 0.00 76.80 77.50 3.00
quote 0.10 0.00 0.00 0.00 0.50 173.00 130.00 quote 74.60 0.00 0.00 81.80 82.50 6.00
quote 0.10 0.00 0.00 0.05 0.15 98.00 135.00 quote 82.30 0.00 0.00 86.80 87.40 3.00
quote 0.05 0.00 0.00 0.05 0.15 502.00 140.00 quote 83.60 0.00 0.00 91.70 92.70
quote 0.05 0.00 0.00 0.00 0.10 536.00 145.00 quote 97.80 0.00 0.00 96.70 97.70 23.00

February, 2022 Options

Hide
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.50 0.00 0.00 25.30 26.20 3.00 22.50 quote 0.22 0.00 0.00 0.05 0.50 12.00
quote 29.40 0.00 0.00 23.00 23.50 122.00 25.00 quote 0.27 0.00 0.00 0.20 0.35 29.00
quote 18.20 -6.30 3.00 18.20 18.90 179.00 30.00 quote 0.60 0.17 1.00 0.50 0.65 352.00
quote 13.40 -2.10 1.00 14.00 14.40 292.00 35.00 quote 1.27 -0.18 1.00 1.20 1.35 1,396
quote 10.15 -0.35 4.00 10.20 10.70 841.00 40.00 quote 2.55 -0.20 39.00 2.50 2.65 2,443
quote 7.45 -0.05 37.00 7.40 7.70 1,039 45.00 quote 4.70 -0.25 60.00 4.50 4.70 2,802
47.86 Current price as of 11/29/2021 04:00:00 PM
quote 5.21 -0.09 78.00 5.20 5.40 3,214 50.00 quote 7.60 0.00 33.00 7.20 7.60 1,610
quote 3.75 0.25 22.00 3.60 3.90 846.00 55.00 quote 11.50 1.38 1.00 10.60 10.90 235.00
quote 2.52 -0.27 1,260 2.50 2.75 8,192 60.00 quote 14.00 0.00 0.00 14.50 14.80 374.00
quote 1.85 -0.10 6.00 1.75 2.00 842.00 65.00 quote 18.20 0.00 0.00 18.70 19.20 1,894
quote 1.41 0.11 22.00 1.25 1.50 3,629 70.00 quote 18.70 0.00 0.00 23.20 23.60 76.00
quote 1.05 -0.12 12.00 0.90 1.15 2,771 75.00 quote 22.80 0.00 0.00 27.80 28.40 22.00
quote 0.85 0.00 0.00 0.70 0.85 236.00 80.00 quote 32.90 6.80 1.00 32.60 33.00 10.00
quote 0.60 -0.05 11.00 0.55 0.75 177.00 85.00 quote 31.50 0.00 0.00 36.80 38.60 27.00

May, 2022 Options

Hide
CALLS PUTS
Expires May 20, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.40 0.00 0.00 25.50 26.40 15.00 22.50 quote 0.60 0.00 0.00 0.20 0.65 21.00
quote 23.50 -4.20 2.00 23.50 24.00 10.00 25.00 quote 0.40 0.00 0.00 0.65 0.90 23.00
quote 28.80 0.00 0.00 19.30 19.80 79.00 30.00 quote 1.00 0.00 0.00 1.40 1.55 80.00
quote 15.70 -1.20 100.00 15.50 15.90 664.00 35.00 quote 2.80 0.15 1.00 2.65 2.80 337.00
quote 12.37 0.41 11.00 12.40 12.70 180.00 40.00 quote 4.52 -0.28 6.00 4.40 4.70 1,545
quote 9.80 0.40 13.00 9.70 10.10 167.00 45.00 quote 7.34 1.14 2.00 6.70 7.00 770.00
47.86 Current price as of 11/29/2021 04:00:00 PM
quote 7.70 0.20 13.00 7.60 7.90 300.00 50.00 quote 10.40 0.20 5.00 9.60 9.90 1,790
quote 6.10 -0.10 4.00 5.90 6.30 542.00 55.00 quote 13.75 1.75 5.00 12.90 13.20 789.00
quote 4.79 -0.0100 9.00 4.60 5.00 243.00 60.00 quote 16.92 -0.53 6.00 16.60 16.90 53.00
quote 3.55 -0.40 18.00 3.70 4.00 789.00 65.00 quote 17.00 0.00 0.00 20.60 21.00 2.00
quote 3.10 0.00 2.00 2.90 3.30 204.00 70.00 quote 25.30 3.81 3.00 24.70 25.40 2.00
quote 2.52 -0.18 1.00 2.45 2.60 77.00 75.00 quote 30.40 8.40 1.00 29.00 29.70 30.00
quote 2.00 -0.20 5.00 1.90 2.10 76.00 80.00 quote 31.60 0.00 0.00 33.80 34.10 26.00
quote 1.90 0.00 0.00 1.55 1.80 10.00 85.00 quote 36.90 0.00 0.00 38.30 39.10 4.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 31.50 0.00 0.00 0.00 0.00 1.00 15.00 quote 0.00 0.00 0.00 0.00 0.00
quote 22.00 0.00 0.00 0.00 0.00 1.00 18.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 20.00 quote 0.00 0.00 0.00 0.00 0.00
quote 36.00 0.00 0.00 25.90 27.60 1.00 22.50 quote 1.20 0.00 0.00 1.20 1.55 26.00
quote 28.00 0.00 0.00 0.00 0.00 1.00 23.00 quote 0.00 0.00 0.00 0.00 0.00
quote 27.60 0.00 0.00 24.70 25.20 281.00 25.00 quote 1.85 -0.11 10.00 1.70 2.00 4,089
quote 25.00 0.00 0.00 0.00 0.00 1.00 28.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 1.00 30.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 1.00 32.00 quote 0.00 0.00 0.00 0.00 0.00
quote 17.40 -2.60 10.00 18.00 18.60 299.00 35.00 quote 4.60 0.00 0.00 4.70 5.30 3,145
quote 0.00 0.00 0.00 0.00 0.00 1.00 37.00 quote 0.00 0.00 0.00 0.00 0.00
quote 17.10 0.00 0.00 0.00 0.00 1.00 40.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 1.00 42.00 quote 0.00 0.00 0.00 0.00 0.00
quote 17.50 0.00 0.00 0.00 0.00 25.00 45.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 5.00 47.00 quote 0.00 0.00 0.00 0.00 0.00
47.86 Current price as of 11/29/2021 04:00:00 PM
quote 18.10 0.00 0.00 0.00 0.00 1.00 50.00 quote 12.50 0.00 0.00 12.60 13.20 2,458
quote 9.40 -1.60 12.00 9.30 9.80 705.00 55.00 quote 13.00 0.00 0.00 15.90 16.60 378.00
quote 8.10 -1.05 9.00 8.00 8.90 751.00 60.00 quote 0.00 0.00 0.00 0.00 0.00
quote 12.75 0.00 0.00 0.00 0.00 1.00 65.00 quote 0.00 0.00 0.00 0.00 0.00
quote 6.08 -1.22 3.00 5.90 6.40 441.00 70.00 quote 22.24 0.00 0.00 27.50 28.10 59.00
quote 5.30 0.20 2.00 5.10 5.90 276.00 75.00 quote 25.80 0.00 0.00 31.60 32.30 72.00
quote 4.50 -2.90 1.00 4.40 5.00 618.00 80.00 quote 32.00 0.00 0.00 36.00 36.70 68.00
quote 4.30 -0.20 2.00 3.90 4.40 260.00 85.00 quote 44.80 0.00 0.00 40.40 42.40 4.00
quote 3.70 -0.42 2.00 3.40 4.10 106.00 90.00 quote 40.50 0.00 0.00 44.90 46.00 7.00
quote 5.00 0.00 0.00 3.00 3.60 45.00 95.00 quote 52.60 0.00 0.00 49.30 50.80 17.00
quote 2.95 -0.03 3.00 2.95 3.20 278.00 100.00 quote 57.30 0.00 0.00 54.20 55.50 66.00
quote 4.25 0.00 0.00 2.45 3.10 217.00 105.00 quote 59.20 0.00 0.00 58.90 59.50 5.00
quote 2.85 0.00 0.00 2.20 2.70 27.00 110.00 quote 62.60 0.00 0.00 63.70 65.70 6.00
quote 4.20 0.00 0.00 2.00 2.60 205.00 115.00 quote 67.80 0.00 0.00 68.30 69.20 1.00
quote 2.34 0.00 0.00 1.80 2.40 296.00 120.00 quote 68.25 0.00 0.00 73.20 73.90 9.00
quote 1.70 -0.20 1.00 1.65 2.00 61.00 125.00 quote 80.58 0.00 0.00 78.10 79.30 10.00
quote 1.97 0.00 0.00 1.50 2.00 32.00 130.00 quote 86.10 0.00 0.00 82.70 83.50 4.00
quote 1.57 0.00 0.00 1.35 1.80 11.00 135.00 quote 0.00 0.00 0.00 87.60 88.50
quote 2.60 0.00 0.00 1.25 1.75 33.00 140.00 quote 95.60 0.00 0.00 92.40 93.70 7.00
quote 1.20 -0.40 1.00 1.20 1.60 336.00 145.00 quote 98.80 1.88 7.00 97.10 99.50 18.00

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 29.00 -7.30 1.00 27.40 29.90 5.00 22.50 quote 2.45 0.00 0.00 2.25 3.20 2.00
quote 34.40 0.00 0.00 25.80 27.90 3.00 25.00 quote 2.50 0.00 0.00 3.00 4.00 8.00
quote 23.85 -4.15 1.00 22.50 25.40 9.00 30.00 quote 5.00 0.00 0.00 4.80 5.90 50.00
quote 15.35 0.00 0.00 20.00 22.30 1.00 35.00 quote 7.10 0.00 0.00 6.50 8.40 298.00
quote 20.80 0.00 0.00 18.00 20.10 55.00 40.00 quote 9.63 0.00 0.00 9.10 11.10 337.00
quote 15.00 -3.80 3.00 15.90 18.30 51.00 45.00 quote 14.10 0.00 0.00 12.00 14.20 4.00
47.86 Current price as of 11/29/2021 04:00:00 PM
quote 16.60 0.00 0.00 13.80 16.30 43.00 50.00 quote 13.28 0.00 0.00 15.10 17.20 22.00
quote 14.83 0.00 0.00 12.20 15.00 11.00 55.00 quote 18.46 0.00 0.00 18.80 20.90 4.00
quote 16.79 0.00 0.00 11.50 13.50 9.00 60.00 quote 19.79 0.00 0.00 22.10 24.70 20.00
quote 16.10 0.00 0.00 9.50 12.80 4.00 65.00 quote 22.86 0.00 0.00 25.90 28.50 20.00
quote 10.00 0.70 4.00 9.20 11.20 64.00 70.00 quote 0.00 0.00 0.00 29.50 32.60
quote 9.40 -0.70 1.00 7.60 10.70 7.00 75.00 quote 0.00 0.00 0.00 33.70 36.70
quote 11.50 0.00 0.00 7.10 10.00 8.00 80.00 quote 33.30 0.00 0.00 37.80 41.10 1.00
quote 9.00 0.00 0.00 5.90 9.00 6.00 85.00 quote 0.00 0.00 0.00 42.10 45.30
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.