Stocks Options

LAST PRICE
18.0600
TODAY'S CHANGE (%)
Trending Down-0.4400 (-2.3784%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
18.1600 / 18.5000
Day Range
Low 17.9000
High 18.6300
52 Week Range
Low 8.4303
High 22.2600
Volume
5,556,270
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 90.064

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RUNIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	---In the Money	---In the Money	$9.45In the Money	$-0.50In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$9.00	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$10.00	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	---In the Money	---In the Money	$7.95In the Money	$-0.50In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$10.50	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	---In the Money	---In the Money	$7.50In the Money	$-0.55In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$11.00	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
RUNIn the Money	---In the Money	---In the Money	$6.95In the Money	$0.00In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$11.50	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RUNIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$12.00	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
RUNIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	9In the Money	7In the Money	Filter Table By Strike Price of$12.50	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
RUNIn the Money	---In the Money	---In the Money	$5.45In the Money	$0.00In the Money	5In the Money	2In the Money	Filter Table By Strike Price of$13.00	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	9Out of the Money
RUNIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$13.50	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$14.00	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
RUNIn the Money	---In the Money	---In the Money	$3.65In the Money	$-0.70In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$14.50	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
RUNIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$15.00	RUNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
RUNIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	12In the Money	22In the Money	Filter Table By Strike Price of$15.50	RUNNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	336Near the Money	7Near the Money
RUNIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$16.00	RUNNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	39Near the Money	63Near the Money
RUNIn the Money	---In the Money	---In the Money	$2.39In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$16.50	RUNNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.02Near the Money	276Near the Money	3,030Near the Money
RUNIn the Money	---In the Money	---In the Money	$1.41In the Money	$-0.44In the Money	41In the Money	65In the Money	Filter Table By Strike Price of$17.00	RUNNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$-0.01Near the Money	591Near the Money	235Near the Money
RUNIn the Money	---In the Money	---In the Money	$0.98In the Money	$0.00In the Money	16In the Money	104In the Money	Filter Table By Strike Price of$17.50	RUNNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.07Near the Money	143Near the Money	252Near the Money
RUNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.64Underlying issue's last price	$-0.41Underlying issue's last price	292Underlying issue's last price	621Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	RUNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.54Underlying issue's last price	$0.08Underlying issue's last price	133Underlying issue's last price	636Underlying issue's last price
RUNNear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$-0.26Near the Money	902Near the Money	136Near the Money	Filter Table By Strike Price of$18.50	RUNIn the Money	---In the Money	---In the Money	$0.81In the Money	$0.18In the Money	30In the Money	325In the Money
RUNNear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$-0.21Near the Money	818Near the Money	866Near the Money	Filter Table By Strike Price of$19.00	RUNIn the Money	---In the Money	---In the Money	$0.98In the Money	$0.04In the Money	53In the Money	418In the Money
RUNNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$-0.18Near the Money	897Near the Money	442Near the Money	Filter Table By Strike Price of$19.50	RUNIn the Money	---In the Money	---In the Money	$1.50In the Money	$0.42In the Money	5In the Money	79In the Money
RUNNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$-0.04Near the Money	1,071Near the Money	5,972Near the Money	Filter Table By Strike Price of$20.00	RUNIn the Money	---In the Money	---In the Money	$1.94In the Money	$0.31In the Money	12In the Money	469In the Money
RUNNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$-0.07Near the Money	82Near the Money	119Near the Money	Filter Table By Strike Price of$20.50	RUNIn the Money	---In the Money	---In the Money	$2.57In the Money	$0.55In the Money	2In the Money	13In the Money
RUNNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$-0.11Near the Money	73Near the Money	775Near the Money	Filter Table By Strike Price of$21.00	RUNIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	68In the Money
RUNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	307Out of the Money	49Out of the Money	Filter Table By Strike Price of$21.50	RUNIn the Money	---In the Money	---In the Money	$2.72In the Money	$0.00In the Money	---In the Money	13In the Money
RUNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	173Out of the Money	Filter Table By Strike Price of$22.00	RUNIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	40In the Money
RUNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	24Out of the Money	Filter Table By Strike Price of$22.50	RUNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$23.00	RUNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$23.50	RUNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$24.00	RUNIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.90In the Money	1In the Money	2In the Money
RUNOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$24.50	RUNIn the Money	---In the Money	---In the Money	$6.35In the Money	$1.05In the Money	1In the Money	8In the Money
RUNOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$25.00	RUNIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$26.00	RUNIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.00In the Money	---In the Money	8In the Money
RUNOut of the Money	---Out of the Money	---Out 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$26.50	RUNIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out of the Money	---Out 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$27.00	RUNIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	17In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$28.00	RUNIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	11In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$9.25In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$10.65In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$30.00	RUNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$11.40In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$11.80In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out 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$32.50	RUNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$14.80In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)