Stocks Options

LAST PRICE
14.4600
TODAY'S CHANGE (%)
Trending Down-0.0400 (-0.2759%)

Bid / Lots
14.4400/ 4
Ask / Lots
14.5700/ 1
Open / Previous Close
14.6400 / 14.5000
Day Range
Low 13.7600
High 15.1500
52 Week Range
Low 8.4303
High 23.8500
Volume
14,161,823
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 85.638

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RUNIn the Money	$12.70In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$0.50	RUNOut of the Money	$0.00Out of the Money	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$12.90In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	RUNOut of the Money	$0.00Out of the Money	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$12.35In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	RUNOut of the Money	$0.00Out of the Money	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$11.30In the Money	$14.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	RUNOut of the Money	$0.00Out of the Money	$1.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$11.35In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	RUNOut of the Money	$0.00Out of the Money	$1.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$11.10In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	RUNOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$9.90In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	RUNOut of the Money	$0.00Out of the Money	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$9.50In the Money	$12.60In the Money	$8.94In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$4.00	RUNOut of the Money	$0.00Out of the Money	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$8.55In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	RUNOut of the Money	$0.00Out of the Money	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$8.85In the Money	$11.60In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	RUNOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$8.30In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	RUNOut of the Money	$0.00Out of the Money	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$7.50In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	RUNOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
RUNIn the Money	$7.00In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	RUNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
RUNIn the Money	$7.15In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	RUNOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
RUNIn the Money	$6.65In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	RUNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
RUNIn the Money	$6.15In the Money	$8.50In the Money	$4.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.00	RUNOut of the Money	$0.00Out of the Money	$2.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
RUNIn the Money	$5.65In the Money	$7.95In the Money	$4.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.50	RUNOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RUNIn the Money	$5.10In the Money	$7.10In the Money	$4.35In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$9.00	RUNOut of the Money	$0.00Out of the Money	$1.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
RUNIn the Money	$4.40In the Money	$5.65In the Money	$3.85In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$9.50	RUNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money
RUNIn the Money	$4.30In the Money	$5.75In the Money	$3.10In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$10.00	RUNOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	424Out of the Money
RUNIn the Money	$3.50In the Money	$6.10In the Money	$3.48In the Money	$0.28In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$10.50	RUNOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	364Out of the Money
RUNIn the Money	$3.35In the Money	$5.60In the Money	$3.45In the Money	$0.15In the Money	64In the Money	309In the Money	Filter Table By Strike Price of$11.00	RUNOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	387Out of the Money
RUNIn the Money	$2.03In the Money	$4.80In the Money	$2.60In the Money	$0.10In the Money	111In the Money	323In the Money	Filter Table By Strike Price of$11.50	RUNNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,200Near the Money
RUNIn the Money	$1.45In the Money	$4.30In the Money	$2.26In the Money	$-0.27In the Money	27In the Money	1,303In the Money	Filter Table By Strike Price of$12.00	RUNNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	270Near the Money	2,762Near the Money
RUNIn the Money	$1.60In the Money	$2.67In the Money	$1.85In the Money	$0.00In the Money	261In the Money	1,758In the Money	Filter Table By Strike Price of$12.50	RUNNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	28Near the Money	2,724Near the Money
RUNIn the Money	$1.33In the Money	$1.78In the Money	$1.67In the Money	$0.39In the Money	408In the Money	2,600In the Money	Filter Table By Strike Price of$13.00	RUNNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	33Near the Money	1,571Near the Money
RUNIn the Money	$0.79In the Money	$1.21In the Money	$0.89In the Money	$-0.13In the Money	194In the Money	2,016In the Money	Filter Table By Strike Price of$13.50	RUNNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	307Near the Money	601Near the Money
RUNUnderlying issue's last price	$0.37Underlying issue's last price	$0.56Underlying issue's last price	$0.48Underlying issue's last price	$-0.05Underlying issue's last price	1,202Underlying issue's last price	1,436Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	RUNUnderlying issue's last price	$0.00Underlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$-0.12Underlying issue's last price	1,056Underlying issue's last price	948Underlying issue's last price
RUNNear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.30Near the Money	1,766Near the Money	5,533Near the Money	Filter Table By Strike Price of$14.50	RUNIn the Money	$0.00In the Money	$0.12In the Money	$0.06In the Money	$-0.27In the Money	794In the Money	556In the Money
RUNNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.16Near the Money	3,697Near the Money	2,402Near the Money	Filter Table By Strike Price of$15.00	RUNIn the Money	$0.23In the Money	$1.55In the Money	$0.72In the Money	$0.02In the Money	305In the Money	353In the Money
RUNNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	9,665Near the Money	1,595Near the Money	Filter Table By Strike Price of$15.50	RUNIn the Money	$0.80In the Money	$2.17In the Money	$1.31In the Money	$0.19In the Money	6In the Money	152In the Money
RUNNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	10Near the Money	1,409Near the Money	Filter Table By Strike Price of$16.00	RUNIn the Money	$0.87In the Money	$2.70In the Money	$1.67In the Money	$-3.93In the Money	2In the Money	2In the Money
RUNNear the Money	$0.00Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	288Near the Money	Filter Table By Strike Price of$16.50	RUNIn the Money	$1.47In the Money	$4.15In the Money	$1.74In the Money	$-2.46In the Money	1In the Money	3In the Money
RUNNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	9Near the Money	253Near the Money	Filter Table By Strike Price of$17.00	RUNIn the Money	$1.96In the Money	$4.65In the Money	$4.15In the Money	$0.00In the Money	---In the Money	11In the Money
RUNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money	Filter Table By Strike Price of$17.50	RUNIn the Money	$2.31In the Money	$4.30In the Money	$4.50In the Money	$0.00In the Money	---In the Money	15In the Money
RUNOut of the Money	$0.00Out of the Money	$2.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$18.00	RUNIn the Money	$2.99In the Money	$5.65In the Money	$4.20In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$18.50	RUNIn the Money	$3.65In the Money	$6.15In the Money	$5.10In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money	Filter Table By Strike Price of$19.00	RUNIn the Money	$4.05In the Money	$6.65In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$19.50	RUNIn the Money	$3.70In the Money	$6.70In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money	Filter Table By Strike Price of$20.00	RUNIn the Money	$5.20In the Money	$7.65In the Money	$6.70In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$20.50	RUNIn the Money	$5.05In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$21.00	RUNIn the Money	$6.45In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	$0.00Out of the Money	$1.27Out 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$21.50	RUNIn the Money	$6.95In the Money	$7.55In the Money	$8.35In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$22.00	RUNIn the Money	$7.45In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$22.50	RUNIn the Money	$7.10In the Money	$10.00In the Money	$9.85In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$23.00	RUNIn the Money	$7.70In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	$0.00Out of the Money	$0.01Out 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$25.00	RUNIn the Money	$9.15In the Money	$12.65In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)