Stocks Options

LAST PRICE
18.3705
TODAY'S CHANGE (%)
Trending Up0.0805 (0.4401%)

Bid / Lots
18.3700/ 3
Ask / Lots
18.3800/ 3
Open / Previous Close
18.7000 / 18.2900
Day Range
Low 18.2200
High 19.2689
52 Week Range
Low 8.4303
High 22.2600
Volume
2,927,774
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	$13.30In the Money	$13.45In 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	$9.30In the Money	$9.45In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$8.80In the Money	$8.95In 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	$7.65In the Money	$8.45In the Money	$9.20In the Money	$-1.10In the Money	14In 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	$7.80In the Money	$7.95In 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	$7.30In the Money	$7.45In the Money	$8.10In the Money	$0.10In the Money	6In 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	$6.80In the Money	$6.95In 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	$6.30In the Money	$6.45In the Money	$6.57In the Money	$-0.33In the Money	2In the Money	9In 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	$5.80In the Money	$5.95In 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	$5.30In the Money	$5.45In 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	$4.80In the Money	$4.95In the Money	$5.20In the Money	$0.00In the Money	---In 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	$4.30In the Money	$4.45In the Money	$4.57In the Money	$-0.28In the Money	3In 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	$0.00Out of the Money	12Out of the Money	53Out of the Money
RUNIn the Money	$3.85In the Money	$3.95In the Money	$4.70In the Money	$0.50In the Money	5In the Money	83In the Money	Filter Table By Strike Price of$14.50	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	103Out of the Money
RUNIn the Money	$3.30In the Money	$3.45In the Money	$4.08In the Money	$0.53In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$15.00	RUNOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
RUNIn the Money	$2.82In the Money	$2.93In the Money	$3.21In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$15.50	RUNNear the Money	---Near the Money	$0.18Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
RUNIn the Money	$2.35In the Money	$2.42In the Money	$2.32In the Money	$-0.33In the Money	9In the Money	70In the Money	Filter Table By Strike Price of$16.00	RUNNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	27Near the Money	333Near the Money
RUNIn the Money	$1.83In the Money	$1.92In 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	---Near the Money	$0.20Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	72Near the Money
RUNIn the Money	$1.36In the Money	$1.42In the Money	$1.39In the Money	$-0.43In the Money	3In the Money	67In the Money	Filter Table By Strike Price of$17.00	RUNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	15Near the Money	1,171Near the Money
RUNIn the Money	$0.82In the Money	$0.96In the Money	$1.06In the Money	$-0.16In the Money	301In the Money	508In the Money	Filter Table By Strike Price of$17.50	RUNNear the Money	$0.04Near the Money	$0.07Near the Money	$0.02Near the Money	$-0.09Near the Money	152Near the Money	377Near the Money
RUNUnderlying issue's last price	$0.51Underlying issue's last price	$0.55Underlying issue's last price	$0.46Underlying issue's last price	$-0.24Underlying issue's last price	79Underlying issue's last price	213Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	RUNUnderlying issue's last price	$0.14Underlying issue's last price	$0.17Underlying issue's last price	$0.19Underlying issue's last price	$-0.06Underlying issue's last price	163Underlying issue's last price	666Underlying issue's last price
RUNNear the Money	$0.22Near the Money	$0.26Near the Money	$0.22Near the Money	$-0.08Near the Money	94Near the Money	655Near the Money	Filter Table By Strike Price of$18.50	RUNIn the Money	$0.35In the Money	$0.38In the Money	$0.44In the Money	$0.05In the Money	360In the Money	371In the Money
RUNNear the Money	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.06Near the Money	1,238Near the Money	2,639Near the Money	Filter Table By Strike Price of$19.00	RUNIn the Money	$0.69In the Money	$0.74In the Money	$0.78In the Money	$0.03In the Money	80In the Money	602In the Money
RUNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.04Near the Money	841Near the Money	3,605Near the Money	Filter Table By Strike Price of$19.50	RUNIn the Money	$1.12In the Money	$1.37In the Money	$0.70In the Money	$-0.43In the Money	107In the Money	172In the Money
RUNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.02Near the Money	1,246Near the Money	3,765Near the Money	Filter Table By Strike Price of$20.00	RUNIn the Money	$1.42In the Money	$1.67In the Money	$1.20In the Money	$-0.44In the Money	4In the Money	662In the Money
RUNNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	12Near the Money	3,340Near the Money	Filter Table By Strike Price of$20.50	RUNIn the Money	$2.05In the Money	$2.19In the Money	$1.35In the Money	$0.00In the Money	---In the Money	156In the Money
RUNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	104Near the Money	1,513Near the Money	Filter Table By Strike Price of$21.00	RUNIn the Money	$2.60In the Money	$2.68In the Money	$2.60In the Money	$0.00In the Money	---In the Money	103In the Money
RUNOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money	Filter Table By Strike Price of$21.50	RUNIn the Money	$2.81In the Money	$3.20In the Money	$2.58In the Money	$0.00In the Money	---In the Money	28In the Money
RUNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	711Out of the Money	Filter Table By Strike Price of$22.00	RUNIn the Money	$3.55In the Money	$3.70In the Money	$3.50In the Money	$0.15In the Money	33In the Money	99In the Money
RUNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$22.50	RUNIn the Money	$3.65In the Money	$4.20In the Money	$4.15In the Money	$-0.05In the Money	1In the Money	37In the Money
RUNOut of the Money	---Out of the Money	$0.15Out 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	$4.55In the Money	$5.05In the Money	$4.30In the Money	$0.00In the Money	---In the Money	11In the Money
RUNOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$23.50	RUNIn the Money	$3.80In the Money	$6.00In the Money	$4.55In the Money	$0.00In the Money	---In the Money	4In the Money
RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	30Out of the Money	27Out of the Money	Filter Table By Strike Price of$24.00	RUNIn the Money	$5.35In the Money	$5.70In the Money	$5.05In the Money	$0.00In the Money	---In the Money	4In the Money
RUNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$24.50	RUNIn the Money	$6.05In the Money	$6.90In the Money	$5.30In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$25.00	RUNIn the Money	$5.75In the Money	$6.70In 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	$6.30In the Money	$7.20In the Money	$7.05In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$6.75In the Money	$7.70In the Money	$7.15In the Money	$0.00In the Money	---In the Money	2In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$8.05In the Money	$9.05In the Money	$7.85In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.06Out 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	$7.90In the Money	$8.70In 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	$8.90In the Money	$9.20In the Money	$8.45In the Money	$0.00In the Money	---In the Money	2In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$8.85In the Money	$9.75In 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	$9.65In the Money	$10.25In the Money	$9.45In 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	$9.90In the Money	$12.15In the Money	$9.95In 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	$10.75In the Money	$11.35In the Money	$10.40In the Money	$0.00In the Money	---In the Money	7In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$11.45In the Money	$12.40In the Money	$9.90In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$10.70In the Money	$12.80In the Money	$9.50In the Money	$0.00In the Money	---In the Money	6In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$11.20In the Money	$13.00In the Money	$12.15In the Money	$0.00In the Money	---In the Money	6In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$12.65In the Money	$13.40In the Money	$11.35In the Money	$0.00In the Money	---In the Money	8In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$12.40In the Money	$14.60In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$13.45In the Money	$14.30In the Money	$10.95In the Money	$0.00In the Money	---In the Money	8In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$13.80In the Money	$14.80In the Money	$14.35In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$14.45In the Money	$15.30In the Money	$12.00In the Money	$0.00In the Money	---In the Money	7In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$14.55In the Money	$16.45In the Money	$12.50In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	$0.11Out 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	$14.95In the Money	$17.00In 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	$15.35In the Money	$18.45In 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)