Stocks Options

LAST PRICE
16.5200
TODAY'S CHANGE (%)
Trending Down-0.3200 (-1.9002%)

Bid / Lots
16.4300/ 1
Ask / Lots
16.5100/ 3
Open / Previous Close
17.1100 / 16.8400
Day Range
Low 16.2800
High 17.3528
52 Week Range
Low 8.4303
High 22.2600
Volume
6,660,550
above 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 89.044

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RUNIn the Money	$11.30In the Money	$13.40In the Money	$13.50In 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	$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	$6.45In the Money	$6.80In the Money	$8.19In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$10.00	RUNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$5.95In the Money	$7.70In the Money	$6.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$10.50	RUNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$5.35In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	RUNOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$4.90In the Money	$6.10In the Money	$6.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$11.50	RUNOut of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$3.45In the Money	$6.20In the Money	$5.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$12.00	RUNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
RUNIn the Money	$3.95In the Money	$5.10In the Money	$5.75In the Money	$0.00In the Money	---In the Money	3In 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	$0.01Out of the Money	3Out of the Money	---Out of the Money
RUNIn the Money	$2.74In the Money	$5.25In the Money	$3.80In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$13.00	RUNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
RUNIn the Money	$2.15In the Money	$3.65In the Money	$4.30In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$13.50	RUNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$2.46In the Money	$2.72In the Money	$3.01In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$14.00	RUNNear the Money	$0.02Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	43Near the Money
RUNIn the Money	$2.01In the Money	$2.30In the Money	$2.05In the Money	$-0.38In the Money	6In the Money	3In the Money	Filter Table By Strike Price of$14.50	RUNNear the Money	$0.05Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.05Near the Money	35Near the Money	126Near the Money
RUNIn the Money	$1.51In the Money	$1.69In the Money	$1.48In the Money	$-0.58In the Money	4In the Money	15In the Money	Filter Table By Strike Price of$15.00	RUNNear the Money	$0.10Near the Money	$0.12Near the Money	$0.13Near the Money	$0.00Near the Money	4,035Near the Money	173Near the Money
RUNIn the Money	$1.18In the Money	$1.36In the Money	$1.13In the Money	$-0.43In the Money	5In the Money	18In the Money	Filter Table By Strike Price of$15.50	RUNNear the Money	$0.19Near the Money	$0.22Near the Money	$0.23Near the Money	$0.01Near the Money	53Near the Money	46Near the Money
RUNIn the Money	$0.84In the Money	$0.92In the Money	$0.94In the Money	$-0.25In the Money	198In the Money	32In the Money	Filter Table By Strike Price of$16.00	RUNNear the Money	$0.33Near the Money	$0.37Near the Money	$0.36Near the Money	$0.02Near the Money	416Near the Money	282Near the Money
RUNUnderlying issue's last price	$0.55Underlying issue's last price	$0.60Underlying issue's last price	$0.51Underlying issue's last price	$-0.47Underlying issue's last price	388Underlying issue's last price	14Underlying issue's last price	Filter Table By Strike Price of$16.50Underlying issue's last price	RUNUnderlying issue's last price	$0.55Underlying issue's last price	$0.57Underlying issue's last price	$0.58Underlying issue's last price	$0.08Underlying issue's last price	1,531Underlying issue's last price	153Underlying issue's last price
RUNNear the Money	$0.35Near the Money	$0.38Near the Money	$0.36Near the Money	$-0.30Near the Money	663Near the Money	285Near the Money	Filter Table By Strike Price of$17.00	RUNIn the Money	$0.83In the Money	$0.89In the Money	$0.89In the Money	$0.17In the Money	213In the Money	451In the Money
RUNNear the Money	$0.20Near the Money	$0.23Near the Money	$0.20Near the Money	$-0.25Near the Money	530Near the Money	754Near the Money	Filter Table By Strike Price of$17.50	RUNIn the Money	$1.08In the Money	$1.31In the Money	$1.29In the Money	$0.27In the Money	37In the Money	250In the Money
RUNNear the Money	$0.11Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.19Near the Money	936Near the Money	347Near the Money	Filter Table By Strike Price of$18.00	RUNIn the Money	$1.54In the Money	$1.86In the Money	$1.73In the Money	$0.33In the Money	37In the Money	142In the Money
RUNNear the Money	$0.06Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.14Near the Money	3,268Near the Money	5,315Near the Money	Filter Table By Strike Price of$18.50	RUNIn the Money	$1.69In the Money	$2.10In the Money	$2.02In the Money	$0.41In the Money	8In the Money	39In the Money
RUNNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.09Near the Money	1,684Near the Money	537Near the Money	Filter Table By Strike Price of$19.00	RUNIn the Money	$2.46In the Money	$2.59In the Money	$2.58In the Money	$0.35In the Money	16In the Money	245In the Money
RUNNear the Money	---Near the Money	$0.18Near the Money	$0.03Near the Money	$-0.05Near the Money	36Near the Money	354Near the Money	Filter Table By Strike Price of$19.50	RUNIn the Money	$1.76In the Money	$4.10In the Money	$2.75In the Money	$0.00In the Money	---In the Money	31In the Money
RUNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	203Out of the Money	810Out of the Money	Filter Table By Strike Price of$20.00	RUNIn the Money	$2.77In the Money	$4.40In the Money	$2.04In the Money	$0.00In the Money	---In the Money	167In the Money
RUNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$20.50	RUNIn the Money	$2.95In the Money	$4.10In the Money	$2.67In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	375Out of the Money	Filter Table By Strike Price of$21.00	RUNIn the Money	$3.45In the Money	$4.60In the Money	$3.66In the Money	$0.00In the Money	---In the Money	82In the Money
RUNOut of the Money	---Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$21.50	RUNIn the Money	$4.90In the Money	$5.15In the Money	$4.65In the Money	$4.65In the Money	4In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.42Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	4Out of the Money	208Out of the Money	Filter Table By Strike Price of$22.00	RUNIn the Money	$5.45In the Money	$5.65In the Money	$5.30In the Money	$0.00In the Money	2In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$22.50	RUNIn the Money	$4.35In the Money	$6.10In the Money	$5.80In the Money	$5.80In the Money	7In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$23.00	RUNIn the Money	$6.25In the Money	$6.65In the Money	$6.30In the Money	$2.25In the Money	10In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$23.50	RUNIn the Money	$6.85In the Money	$8.05In the Money	$4.40In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$24.00	RUNIn the Money	$7.40In the Money	$7.65In the Money	$5.85In the Money	$0.00In the Money	---In the Money	5In the Money
RUNOut of the Money	---Out of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$24.50	RUNIn the Money	$7.90In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	25Out of the Money	Filter Table By Strike Price of$25.00	RUNIn the Money	$6.85In the Money	$10.60In the Money	$6.50In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	$0.13Out 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	$7.35In the Money	$9.10In the Money	$8.45In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.12Out 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$26.00	RUNIn the Money	$8.70In the Money	$10.20In the Money	$6.85In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out of the Money	$0.12Out 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	$9.55In the Money	$10.90In the Money	$8.20In 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$27.00	RUNIn the Money	$9.70In the Money	$12.65In the Money	$0.00In 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$27.50	RUNIn the Money	$9.35In the Money	$11.65In the Money	$0.00In 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$28.00	RUNIn the Money	$9.85In the Money	$12.05In the Money	$11.20In 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$28.50	RUNIn the Money	$10.35In the Money	$12.40In the Money	$0.00In 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$29.00	RUNIn the Money	$10.85In the Money	$12.85In the Money	$0.00In 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$29.50	RUNIn the Money	$12.80In the Money	$13.15In the Money	$0.00In 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$30.00	RUNIn the Money	$11.90In the Money	$13.60In the Money	$13.20In 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$30.50	RUNIn the Money	$13.65In the Money	$16.00In the Money	$0.00In 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$31.00	RUNIn the Money	$14.10In the Money	$14.90In the Money	$14.20In 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$31.50	RUNIn the Money	$14.65In the Money	$15.40In the Money	$0.00In 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$32.00	RUNIn the Money	$13.90In the Money	$15.70In the Money	$0.00In 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$32.50	RUNIn the Money	$14.35In the Money	$17.30In the Money	$0.00In 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$33.00	RUNIn the Money	$15.20In the Money	$17.20In the Money	$0.00In 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$33.50	RUNIn the Money	$15.35In the Money	$17.10In the Money	$0.00In 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$34.00	RUNIn the Money	$16.45In the Money	$18.55In the Money	$0.00In 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$34.50	RUNIn the Money	$17.90In the Money	$20.00In the Money	$0.00In 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	$18.35In the Money	$18.60In 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 11, 2024)

Put Options (expires Friday October 11, 2024)