Stocks Options

LAST PRICE
18.2900
TODAY'S CHANGE (%)
Trending Down-0.6300 (-3.3298%)

Bid / Lots
18.3100/ 1
Ask / Lots
18.4400/ 1
Open / Previous Close
18.8800 / 18.9200
Day Range
Low 18.2800
High 19.0800
52 Week Range
Low 8.4303
High 22.2600
Volume
6,574,814
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 89.725

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RUNIn the Money	$13.10In the Money	$13.35In the Money	$14.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.00	RUNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$8.25In the Money	$10.35In the Money	$9.70In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$9.00	RUNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$7.80In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	RUNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$8.25In the Money	$8.35In the Money	$10.30In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$10.00	RUNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$7.00In the Money	$7.85In the Money	$9.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$10.50	RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
RUNIn the Money	$6.25In the Money	$8.35In the Money	$8.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$11.00	RUNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
RUNIn the Money	$6.75In the Money	$8.30In the Money	$7.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$11.50	RUNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
RUNIn the Money	$5.25In the Money	$7.35In the Money	$6.90In the Money	$0.30In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$12.00	RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
RUNIn the Money	$5.75In the Money	$5.85In the Money	$6.55In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$12.50	RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
RUNIn the Money	$5.25In the Money	$6.35In the Money	$5.85In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$13.00	RUNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money
RUNIn the Money	$3.75In the Money	$5.85In the Money	$5.20In the Money	$-0.05In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$13.50	RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
RUNIn the Money	$4.25In the Money	$4.35In the Money	$4.85In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$14.00	RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	53Out of the Money
RUNIn the Money	$3.65In the Money	$4.85In the Money	$4.20In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$14.50	RUNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
RUNIn the Money	$2.85In the Money	$5.30In the Money	$3.55In the Money	$-1.60In the Money	6In the Money	19In the Money	Filter Table By Strike Price of$15.00	RUNOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
RUNIn the Money	$2.55In the Money	$2.95In the Money	$3.21In the Money	$0.09In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$15.50	RUNNear the Money	---Near the Money	$0.20Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
RUNIn the Money	$2.23In the Money	$2.40In the Money	$2.65In the Money	$-0.50In the Money	1In the Money	70In the Money	Filter Table By Strike Price of$16.00	RUNNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	333Near the Money
RUNIn the Money	$1.65In the Money	$1.88In the Money	$2.53In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$16.50	RUNNear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	18Near the Money	66Near the Money
RUNIn the Money	$1.30In the Money	$1.56In the Money	$1.82In the Money	$-0.09In the Money	2In the Money	67In the Money	Filter Table By Strike Price of$17.00	RUNNear the Money	$0.03Near the Money	$0.06Near the Money	$0.03Near the Money	$0.00Near the Money	30Near the Money	1,171Near the Money
RUNIn the Money	$0.89In the Money	$1.12In the Money	$1.22In the Money	$-0.33In the Money	101In the Money	408In the Money	Filter Table By Strike Price of$17.50	RUNNear the Money	$0.10Near the Money	$0.13Near the Money	$0.11Near the Money	$0.03Near the Money	57Near the Money	334Near the Money
RUNUnderlying issue's last price	$0.54Underlying issue's last price	$0.57Underlying issue's last price	$0.70Underlying issue's last price	$-0.63Underlying issue's last price	113Underlying issue's last price	128Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	RUNUnderlying issue's last price	$0.24Underlying issue's last price	$0.27Underlying issue's last price	$0.25Underlying issue's last price	$0.10Underlying issue's last price	135Underlying issue's last price	628Underlying issue's last price
RUNNear the Money	$0.28Near the Money	$0.31Near the Money	$0.30Near the Money	$-0.42Near the Money	265Near the Money	447Near the Money	Filter Table By Strike Price of$18.50	RUNIn the Money	$0.48In the Money	$0.51In the Money	$0.39In the Money	$0.15In the Money	192In the Money	220In the Money
RUNNear the Money	$0.13Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.32Near the Money	2,002Near the Money	1,481Near the Money	Filter Table By Strike Price of$19.00	RUNIn the Money	$0.83In the Money	$0.87In the Money	$0.75In the Money	$0.33In the Money	183In the Money	614In the Money
RUNNear the Money	$0.06Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.19Near the Money	1,265Near the Money	4,006Near the Money	Filter Table By Strike Price of$19.50	RUNIn the Money	$1.06In the Money	$1.44In the Money	$1.13In the Money	$0.30In the Money	6In the Money	178In the Money
RUNNear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.08Near the Money	3,431Near the Money	2,699Near the Money	Filter Table By Strike Price of$20.00	RUNIn the Money	$1.58In the Money	$1.75In the Money	$1.64In the Money	$0.58In the Money	101In the Money	763In the Money
RUNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.07Near the Money	7,968Near the Money	6,329Near the Money	Filter Table By Strike Price of$20.50	RUNIn the Money	$1.98In the Money	$2.88In the Money	$1.35In the Money	$0.00In the Money	---In the Money	156In the Money
RUNNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.04Near the Money	246Near the Money	1,542Near the Money	Filter Table By Strike Price of$21.00	RUNIn the Money	$1.45In the Money	$2.76In the Money	$2.60In the Money	$0.00In the Money	---In the Money	108In the Money
RUNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	6Out of the Money	604Out of the Money	Filter Table By Strike Price of$21.50	RUNIn the Money	$2.11In the Money	$3.75In the Money	$2.58In the Money	$0.00In the Money	---In the Money	28In the Money
RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	46Out of the Money	684Out of the Money	Filter Table By Strike Price of$22.00	RUNIn the Money	$2.93In the Money	$4.20In the Money	$3.35In the Money	$0.36In the Money	4In the Money	105In the Money
RUNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	1Out of the Money	157Out of the Money	Filter Table By Strike Price of$22.50	RUNIn the Money	$4.15In the Money	$4.25In the Money	$4.20In the Money	$0.30In the Money	66In the Money	71In the Money
RUNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$23.00	RUNIn the Money	$4.65In the Money	$5.75In the Money	$4.30In the Money	$0.00In the Money	---In the Money	27In the Money
RUNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	125Out of the Money	Filter Table By Strike Price of$23.50	RUNIn the Money	$5.15In the Money	$5.40In the Money	$4.55In the Money	$-0.25In the Money	2In the Money	39In the Money
RUNOut of the Money	---Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$24.00	RUNIn the Money	$5.65In the Money	$5.75In the Money	$5.05In the Money	$5.05In the Money	6In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	30Out of the Money	44Out of the Money	Filter Table By Strike Price of$24.50	RUNIn the Money	$5.20In the Money	$6.25In the Money	$5.30In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	107Out of the Money	Filter Table By Strike Price of$25.00	RUNIn the Money	$6.65In the Money	$6.75In the Money	$6.15In the Money	$0.00In the Money	---In the Money	4In the Money
RUNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	RUNIn the Money	$6.15In the Money	$8.25In the Money	$7.05In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$26.00	RUNIn the Money	$6.10In the Money	$7.75In the Money	$7.15In the Money	$0.00In the Money	---In the Money	2In the Money
RUNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$26.50	RUNIn the Money	$8.15In the Money	$8.45In the Money	$7.85In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$27.00	RUNIn the Money	$8.65In the Money	$8.85In the Money	$8.55In the Money	$0.00In the Money	---In the Money	4In the Money
RUNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	RUNIn the Money	$9.15In the Money	$10.55In the Money	$8.45In the Money	$0.00In the Money	---In the Money	2In the Money
RUNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	RUNIn the Money	$8.65In the Money	$10.75In the Money	$7.80In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	RUNIn the Money	$10.15In the Money	$10.25In the Money	$9.45In the Money	$0.00In the Money	---In the Money	11In the Money
RUNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	RUNIn the Money	$9.65In the Money	$11.75In the Money	$9.95In the Money	$0.00In the Money	---In the Money	23In the Money
RUNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	RUNIn the Money	$11.15In the Money	$11.70In the Money	$10.40In the Money	$0.00In the Money	---In the Money	7In the Money
RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$30.00	RUNIn the Money	$10.65In the Money	$12.90In the Money	$9.90In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	RUNIn the Money	$11.90In the Money	$12.95In the Money	$9.50In the Money	$0.00In the Money	---In the Money	6In the Money
RUNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	RUNIn the Money	$12.65In the Money	$13.90In the Money	$12.15In the Money	$0.00In the Money	---In the Money	6In the Money
RUNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	RUNIn the Money	$13.05In the Money	$14.20In the Money	$11.35In the Money	$0.00In the Money	---In the Money	8In the Money
RUNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	RUNIn the Money	$13.65In the Money	$14.85In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$32.50	RUNIn the Money	$13.90In the Money	$15.35In the Money	$10.95In the Money	$0.00In the Money	---In the Money	8In the Money
RUNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	RUNIn the Money	$14.65In the Money	$16.60In the Money	$14.35In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	RUNIn the Money	$14.85In the Money	$15.25In the Money	$12.00In the Money	$0.00In the Money	---In the Money	7In the Money
RUNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	RUNIn the Money	$15.40In the Money	$16.75In the Money	$12.50In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	RUNIn the Money	$16.15In the Money	$16.25In the Money	$15.65In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	RUNIn the Money	$16.65In the Money	$17.25In the Money	$16.40In the Money	$0.00In the Money	---In the Money	3In the Money

Sunrun Inc
NASDAQ:RUNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)