Stocks Options

LAST PRICE
19.0400
TODAY'S CHANGE (%)
Trending Up0.2600 (1.3845%)

Bid / Lots
19.0300/ 3
Ask / Lots
19.0500/ 51
Open / Previous Close
19.2800 / 18.7800
Day Range
Low 18.7600
High 19.6100
52 Week Range
Low 8.4303
High 22.2600
Volume
1,920,628
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 90.672

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RUNIn the Money	$13.95In the Money	$14.10In the Money	$14.55In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$10.95In the Money	$11.10In the Money	$11.05In the Money	$0.05In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$8.00	RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$9.95In the Money	$10.85In the Money	$10.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$9.00	RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$8.95In the Money	$9.15In the Money	$9.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$10.00	RUNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RUNIn the Money	$8.45In the Money	$9.40In the Money	$8.90In the Money	$0.70In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$10.50	RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$7.95In the Money	$9.35In the Money	$8.60In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$11.00	RUNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RUNIn the Money	$7.45In the Money	$7.60In the Money	$8.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.50	RUNOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$6.95In the Money	$7.10In the Money	$7.00In the Money	$0.00In the Money	---In the Money	11In 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	15Out of the Money
RUNIn the Money	$6.45In the Money	$6.60In the Money	$6.45In the Money	$0.00In the Money	---In the Money	30In 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	294Out of the Money
RUNIn the Money	$5.95In the Money	$6.10In the Money	$6.05In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$13.00	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	296Out of the Money
RUNIn the Money	$5.45In the Money	$6.40In the Money	$5.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
RUNIn the Money	$4.95In the Money	$5.10In the Money	$5.00In the Money	$0.05In the Money	3In the Money	37In 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	---Out of the Money	102Out of the Money
RUNIn the Money	$4.50In the Money	$4.60In the Money	$4.45In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$14.50	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	371Out of the Money
RUNIn the Money	$3.95In the Money	$4.10In the Money	$3.91In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$15.00	RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	360Out of the Money
RUNIn the Money	$3.45In the Money	$3.60In the Money	$3.25In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$15.50	RUNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
RUNIn the Money	$2.82In the Money	$3.10In the Money	$2.92In the Money	$0.10In the Money	2In the Money	37In the Money	Filter Table By Strike Price of$16.00	RUNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
RUNIn the Money	$2.31In the Money	$2.56In the Money	$2.20In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$16.50	RUNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	8Near the Money	3,858Near the Money
RUNIn the Money	$1.92In the Money	$2.06In the Money	$1.94In the Money	$0.19In the Money	15In the Money	237In the Money	Filter Table By Strike Price of$17.00	RUNNear the Money	---Near the Money	$0.49Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	691Near the Money
RUNIn the Money	$1.42In the Money	$1.63In the Money	$1.39In the Money	$-0.13In the Money	10In the Money	809In the Money	Filter Table By Strike Price of$17.50	RUNNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	423Near the Money
RUNIn the Money	$1.01In the Money	$1.09In the Money	$1.06In the Money	$0.02In the Money	40In the Money	520In the Money	Filter Table By Strike Price of$18.00	RUNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.03Near the Money	9Near the Money	1,070Near the Money
RUNIn the Money	$0.52In the Money	$0.59In the Money	$0.59In the Money	$0.14In the Money	38In the Money	1,137In the Money	Filter Table By Strike Price of$18.50	RUNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.14Near the Money	144Near the Money	542Near the Money
RUNUnderlying issue's last price	$0.19Underlying issue's last price	$0.23Underlying issue's last price	$0.19Underlying issue's last price	$0.13Underlying issue's last price	715Underlying issue's last price	1,388Underlying issue's last price	Filter Table By Strike Price of$19.00Underlying issue's last price	RUNUnderlying issue's last price	$0.15Underlying issue's last price	$0.20Underlying issue's last price	$0.28Underlying issue's last price	$-0.13Underlying issue's last price	56Underlying issue's last price	936Underlying issue's last price
RUNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.04Near the Money	239Near the Money	1,564Near the Money	Filter Table By Strike Price of$19.50	RUNIn the Money	$0.44In the Money	$0.55In the Money	$0.40In the Money	$-0.20In the Money	11In the Money	181In the Money
RUNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.03Near the Money	242Near the Money	1,902Near the Money	Filter Table By Strike Price of$20.00	RUNIn the Money	$0.92In the Money	$1.03In the Money	$1.03In the Money	$0.00In the Money	---In the Money	334In the Money
RUNNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	2,146Near the Money	Filter Table By Strike Price of$20.50	RUNIn the Money	$1.29In the Money	$1.61In the Money	$1.73In the Money	$0.00In the Money	---In the Money	32In the Money
RUNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	5Near the Money	783Near the Money	Filter Table By Strike Price of$21.00	RUNIn the Money	$1.92In the Money	$2.17In the Money	$3.73In the Money	$0.00In the Money	---In the Money	19In the Money
RUNNear the Money	---Near the Money	$0.50Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	98Near the Money	Filter Table By Strike Price of$21.50	RUNIn the Money	$2.41In the Money	$2.61In the Money	$2.78In the Money	$0.00In the Money	---In the Money	6In the Money
RUNNear the Money	---Near the Money	$0.50Near the Money	$0.01Near the Money	$-0.02Near the Money	1Near the Money	848Near the Money	Filter Table By Strike Price of$22.00	RUNIn the Money	$2.80In the Money	$3.25In the Money	$4.45In the Money	$0.00In the Money	---In the Money	35In the Money
RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	114Out of the Money	Filter Table By Strike Price of$22.50	RUNIn the Money	$3.35In the Money	$3.85In the Money	$3.60In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$23.00	RUNIn the Money	$3.90In the Money	$4.65In the Money	$4.30In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$23.50	RUNIn the Money	$4.30In the Money	$6.20In the Money	$5.00In the Money	$0.00In the Money	---In the Money	5In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$24.00	RUNIn the Money	$4.80In the Money	$7.05In the Money	$6.55In the Money	$0.00In the Money	---In the Money	2In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$24.50	RUNIn the Money	$5.20In the Money	$5.95In the Money	$5.90In 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	$0.00Out of the Money	---Out of the Money	882Out of the Money	Filter Table By Strike Price of$25.00	RUNIn the Money	$5.80In the Money	$6.80In the Money	$6.05In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$6.25In the Money	$6.75In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out 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	$6.75In the Money	$8.45In the Money	$7.05In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$26.50	RUNIn the Money	$7.35In the Money	$8.00In the Money	$7.15In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$27.00	RUNIn the Money	$7.75In the Money	$8.90In the Money	$8.05In the Money	$0.00In the Money	---In the Money	5In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$8.20In the Money	$9.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$28.00	RUNIn the Money	$8.85In the Money	$10.40In the Money	$8.40In the Money	$0.00In the Money	---In the Money	8In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$9.30In the Money	$9.80In the Money	$9.20In the Money	$0.00In the Money	---In the Money	4In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$9.70In the Money	$10.65In the Money	$9.60In the Money	$0.00In the Money	---In the Money	5In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$10.15In the Money	$10.70In the Money	$10.20In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$10.55In the Money	$11.75In the Money	$10.65In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$11.00In the Money	$12.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$11.40In the Money	$13.75In the Money	$10.95In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$11.55In the Money	$13.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.90Out of the Money	---Out 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	$12.30In the Money	$14.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.90Out of the Money	---Out 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	$12.80In the Money	$14.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.90Out of the Money	---Out 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	$13.30In the Money	$15.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.90Out of the Money	---Out 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	$13.70In the Money	$15.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$14.30In the Money	$16.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$14.80In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$16.35In the Money	$16.20In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	RUNIn the Money	$15.45In the Money	$17.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	RUNIn the Money	$15.95In the Money	$18.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	RUNIn the Money	$16.45In the Money	$18.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	RUNIn the Money	$16.90In the Money	$19.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	RUNIn the Money	$17.90In the Money	$19.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	RUNIn the Money	$18.25In the Money	$20.10In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)