Stocks Options

LAST PRICE
18.4950
TODAY'S CHANGE (%)
Trending Down-0.0650 (-0.3502%)

Bid / Lots
18.4800/ 1
Ask / Lots
18.5400/ 3
Open / Previous Close
18.9100 / 18.5600
Day Range
Low 18.4700
High 19.4500
52 Week Range
Low 8.4303
High 22.2600
Volume
5,718,451
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 89.705

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	$13.45In the Money	$13.55In 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	$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	$9.45In the Money	$9.55In the Money	$9.95In the Money	$0.20In the Money	1In the Money	5In 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	$8.45In the Money	$8.70In the Money	$8.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$10.00	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	$7.95In the Money	$8.15In the Money	$8.45In the Money	$0.45In the Money	6In the Money	2In the Money	Filter Table By Strike Price of$10.50	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	$6.40In the Money	$7.55In the Money	$8.05In the Money	$8.05In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$11.00	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	20Out of the Money
RUNIn the Money	$6.95In the Money	$7.15In the Money	$7.15In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$11.50	RUNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RUNIn the Money	$6.40In the Money	$7.50In the Money	$6.55In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$12.00	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	40Out of the Money
RUNIn the Money	$5.95In the Money	$7.05In the Money	$6.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$12.50	RUNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
RUNIn the Money	$5.40In the Money	$6.50In the Money	$7.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$13.00	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	9Out of the Money
RUNIn the Money	$4.70In the Money	$5.20In 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	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$4.45In the Money	$4.60In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
RUNIn the Money	$2.76In the Money	$4.10In the Money	$4.35In the Money	$-0.30In the Money	3In the Money	15In the Money	Filter Table By Strike Price of$14.50	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	48Out of the Money
RUNIn the Money	$2.39In the Money	$4.10In the Money	$3.80In the Money	$0.40In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$15.00	RUNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
RUNIn the Money	$3.00In the Money	$3.10In the Money	$3.19In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$15.50	RUNNear the Money	$0.01Near the Money	$0.07Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
RUNIn the Money	$2.54In the Money	$2.80In the Money	$3.15In the Money	$0.08In the Money	8In the Money	31In the Money	Filter Table By Strike Price of$16.00	RUNNear the Money	$0.05Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.04Near the Money	1Near the Money	63Near the Money
RUNIn the Money	$1.93In the Money	$2.20In the Money	$2.39In the Money	$-0.36In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$16.50	RUNNear the Money	$0.10Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.09Near the Money	3,217Near the Money	4Near the Money
RUNIn the Money	$1.50In the Money	$1.93In the Money	$1.85In the Money	$-0.18In the Money	33In the Money	59In the Money	Filter Table By Strike Price of$17.00	RUNNear the Money	$0.16Near the Money	$0.17Near the Money	$0.17Near the Money	$-0.08Near the Money	57Near the Money	228Near the Money
RUNIn the Money	$1.27In the Money	$1.33In the Money	$1.38In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$17.50	RUNNear the Money	$0.27Near the Money	$0.50Near the Money	$0.28Near the Money	$-0.08Near the Money	107Near the Money	189Near the Money
RUNUnderlying issue's last price	$0.95Underlying issue's last price	$1.00Underlying issue's last price	$1.05Underlying issue's last price	$-0.06Underlying issue's last price	61Underlying issue's last price	623Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	RUNUnderlying issue's last price	$0.45Underlying issue's last price	$0.47Underlying issue's last price	$0.46Underlying issue's last price	$-0.04Underlying issue's last price	318Underlying issue's last price	419Underlying issue's last price
RUNNear the Money	$0.68Near the Money	$0.70Near the Money	$0.73Near the Money	$-0.05Near the Money	126Near the Money	109Near the Money	Filter Table By Strike Price of$18.50	RUNIn the Money	$0.67In the Money	$0.70In the Money	$0.63In the Money	$-0.12In the Money	132In the Money	235In the Money
RUNNear the Money	$0.46Near the Money	$0.50Near the Money	$0.49Near the Money	$-0.07Near the Money	694Near the Money	568Near the Money	Filter Table By Strike Price of$19.00	RUNIn the Money	$0.96In the Money	$0.98In the Money	$0.94In the Money	$-0.16In the Money	185In the Money	359In the Money
RUNNear the Money	$0.31Near the Money	$0.33Near the Money	$0.34Near the Money	$-0.03Near the Money	301Near the Money	300Near the Money	Filter Table By Strike Price of$19.50	RUNIn the Money	$1.29In the Money	$1.34In the Money	$1.08In the Money	$0.08In the Money	88In the Money	5In the Money
RUNNear the Money	$0.20Near the Money	$0.23Near the Money	$0.21Near the Money	$-0.05Near the Money	408Near the Money	5,926Near the Money	Filter Table By Strike Price of$20.00	RUNIn the Money	$1.67In the Money	$1.84In the Money	$1.63In the Money	$-0.07In the Money	436In the Money	143In the Money
RUNNear the Money	$0.13Near the Money	$0.15Near the Money	$0.16Near the Money	$-0.02Near the Money	89Near the Money	55Near the Money	Filter Table By Strike Price of$20.50	RUNIn the Money	$1.93In the Money	$2.25In the Money	$2.02In the Money	$-0.16In the Money	10In the Money	4In the Money
RUNNear the Money	$0.08Near the Money	$0.11Near the Money	$0.15Near the Money	$0.04Near the Money	113Near the Money	797Near the Money	Filter Table By Strike Price of$21.00	RUNIn the Money	$2.45In the Money	$2.74In the Money	$2.20In the Money	$0.00In the Money	---In the Money	68In the Money
RUNOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.02Out of the Money	49Out of the Money	9Out of the Money	Filter Table By Strike Price of$21.50	RUNIn the Money	$2.95In the Money	$3.40In the Money	$2.72In the Money	$-0.48In the Money	2In the Money	13In the Money
RUNOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	60Out of the Money	220Out of the Money	Filter Table By Strike Price of$22.00	RUNIn the Money	$3.45In the Money	$3.60In the Money	$2.20In the Money	$0.00In the Money	---In the Money	40In the Money
RUNOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.52Out of the Money	6Out of the Money	19Out of the Money	Filter Table By Strike Price of$22.50	RUNIn the Money	$3.95In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	$0.01Out of the Money	$0.06Out 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	$4.45In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.22Out 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	$3.35In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	$0.01Out of the Money	$0.21Out 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	$5.35In the Money	$5.85In the Money	$5.00In the Money	$-0.30In the Money	2In the Money	1In the Money
RUNOut of the Money	---Out of the Money	$0.03Out 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	$5.40In the Money	$7.40In the Money	$5.30In the Money	$-0.70In the Money	6In the Money	4In 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	12Out of the Money	Filter Table By Strike Price of$25.00	RUNIn the Money	$6.45In the Money	$8.35In the Money	$6.45In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	$0.18Out 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	$5.95In the Money	$8.00In the Money	$6.40In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.18Out 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	$8.55In the Money	$6.70In the Money	$-0.35In the Money	3In the Money	6In the Money
RUNOut of the Money	---Out of the Money	$0.17Out 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	$7.95In the Money	$9.80In the Money	$7.60In the Money	$0.05In the Money	1In the Money	1In the Money
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	Filter Table By Strike Price of$27.00	RUNIn the Money	$8.40In the Money	$10.40In the Money	$7.80In the Money	$0.00In the Money	---In the Money	17In the Money
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	Filter Table By Strike Price of$27.50	RUNIn the Money	$8.95In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.05Out 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	$9.45In the Money	$11.20In the Money	$8.80In the Money	$0.00In the Money	4In the Money	8In the Money
RUNOut of the Money	---Out of the Money	$0.15Out 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	$8.95In the Money	$10.95In the Money	$9.25In the Money	$0.00In the Money	---In the Money	3In the Money
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	Filter Table By Strike Price of$29.00	RUNIn the Money	$10.45In the Money	$12.40In the Money	$10.65In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.13Out 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$29.50	RUNIn the Money	$10.75In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.01Out 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	$11.45In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.12Out 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$30.50	RUNIn the Money	$10.95In the Money	$12.10In the Money	$11.40In 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$31.00	RUNIn the Money	$11.70In the Money	$13.55In the Money	$11.80In 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$31.50	RUNIn the Money	$12.85In the Money	$14.80In 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	$13.45In the Money	$13.55In 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$32.50	RUNIn the Money	$13.95In the Money	$14.95In 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	$14.25In the Money	$14.65In 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$33.50	RUNIn the Money	$14.00In the Money	$15.05In 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	$14.10In the Money	$15.60In the Money	$14.80In the Money	$14.80In the Money	1In 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	$15.90In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.15Out 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	$15.40In the Money	$16.90In 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)