Stocks Options

LAST PRICE
14.4500
TODAY'S CHANGE (%)
Trending Up0.3600 (2.5550%)

Bid / Lots
14.4700/ 1
Ask / Lots
14.5500/ 134
Open / Previous Close
14.0300 / 14.0900
Day Range
Low 13.4600
High 14.6000
52 Week Range
Low 8.8250
High 22.2600
Volume
7,589,587
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 86.129

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RUNIn the Money	$9.15In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	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	$6.00In the Money	$7.95In the Money	$11.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$7.50	RUNOut of the Money	---Out of the Money	$0.52Out 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	$7.30In the Money	$5.55In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$8.00	RUNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RUNIn the Money	$5.50In the Money	$6.45In the Money	$5.25In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$8.50	RUNOut of the Money	---Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$4.60In the Money	$6.45In the Money	$4.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$9.00	RUNOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RUNIn the Money	$4.55In the Money	$6.75In the Money	$4.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.50	RUNOut of the Money	---Out of the Money	$0.56Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
RUNIn the Money	$3.45In the Money	$5.50In the Money	$4.97In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$10.00	RUNOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
RUNIn the Money	$2.72In the Money	$5.05In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.50	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	278Out of the Money
RUNIn the Money	$2.88In the Money	$3.50In the Money	$3.10In the Money	$0.24In the Money	5In the Money	73In the Money	Filter Table By Strike Price of$11.00	RUNOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
RUNIn the Money	$2.91In the Money	$4.65In the Money	$2.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$11.50	RUNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,175Near the Money
RUNIn the Money	$2.41In the Money	$2.60In the Money	$2.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$12.00	RUNNear the Money	---Near the Money	$0.44Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	377Near the Money
RUNIn the Money	$1.84In the Money	$2.04In the Money	$1.64In the Money	$-0.34In the Money	2In the Money	98In the Money	Filter Table By Strike Price of$12.50	RUNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	44Near the Money	6,443Near the Money
RUNIn the Money	$1.28In the Money	$2.71In the Money	$1.33In the Money	$-0.07In the Money	3In the Money	134In the Money	Filter Table By Strike Price of$13.00	RUNNear the Money	$0.01Near the Money	$0.51Near the Money	$0.01Near the Money	$-0.03Near the Money	95Near the Money	838Near the Money
RUNIn the Money	$0.86In the Money	$1.39In the Money	$0.95In the Money	$0.02In the Money	152In the Money	487In the Money	Filter Table By Strike Price of$13.50	RUNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.12Near the Money	234Near the Money	720Near the Money
RUNUnderlying issue's last price	$0.48Underlying issue's last price	$0.59Underlying issue's last price	$0.65Underlying issue's last price	$0.20Underlying issue's last price	571Underlying issue's last price	2,431Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	RUNUnderlying issue's last price	$0.07Underlying issue's last price	$0.15Underlying issue's last price	$0.07Underlying issue's last price	$-0.27Underlying issue's last price	5,215Underlying issue's last price	5,115Underlying issue's last price
RUNNear the Money	$0.24Near the Money	$0.30Near the Money	$0.33Near the Money	$0.10Near the Money	872Near the Money	1,118Near the Money	Filter Table By Strike Price of$14.50	RUNIn the Money	$0.28In the Money	$0.50In the Money	$0.26In the Money	$-0.36In the Money	207In the Money	795In the Money
RUNNear the Money	$0.10Near the Money	$0.13Near the Money	$0.10Near the Money	$-0.02Near the Money	871Near the Money	2,872Near the Money	Filter Table By Strike Price of$15.00	RUNIn the Money	$0.61In the Money	$0.77In the Money	$0.66In the Money	$-0.34In the Money	16In the Money	810In the Money
RUNNear the Money	$0.04Near the Money	$0.07Near the Money	$0.07Near the Money	$0.00Near the Money	91Near the Money	1,354Near the Money	Filter Table By Strike Price of$15.50	RUNIn the Money	$1.03In the Money	$1.15In the Money	$1.38In the Money	$0.00In the Money	---In the Money	430In the Money
RUNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	800Near the Money	13,551Near the Money	Filter Table By Strike Price of$16.00	RUNIn the Money	$1.49In the Money	$1.58In the Money	$1.49In the Money	$-0.31In the Money	147In the Money	229In the Money
RUNNear the Money	---Near the Money	$0.90Near the Money	$0.02Near the Money	$0.00Near the Money	8Near the Money	296Near the Money	Filter Table By Strike Price of$16.50	RUNIn the Money	$1.73In the Money	$2.80In the Money	$2.58In the Money	$0.00In the Money	---In the Money	34In the Money
RUNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	43Near the Money	952Near the Money	Filter Table By Strike Price of$17.00	RUNIn the Money	$2.28In the Money	$2.84In the Money	$2.56In the Money	$-0.30In the Money	47In the Money	104In the Money
RUNOut of the Money	---Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$0.02Out of the Money	23Out of the Money	312Out of the Money	Filter Table By Strike Price of$17.50	RUNIn the Money	$2.93In the Money	$3.95In the Money	$3.25In the Money	$0.00In the Money	---In the Money	39In the Money
RUNOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,136Out of the Money	Filter Table By Strike Price of$18.00	RUNIn the Money	$3.50In the Money	$4.60In the Money	$3.48In the Money	$-0.22In the Money	2In the Money	29In 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	78Out of the Money	Filter Table By Strike Price of$18.50	RUNIn the Money	$3.00In the Money	$4.80In the Money	$3.05In 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	111Out of the Money	Filter Table By Strike Price of$19.00	RUNIn the Money	$4.50In the Money	$5.35In the Money	$4.80In the Money	$0.88In the Money	1In the Money	1In the Money
RUNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money	Filter Table By Strike Price of$19.50	RUNIn the Money	$5.00In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$20.00	RUNIn the Money	$5.50In the Money	$6.30In the Money	$5.98In the Money	$0.00In the Money	---In the Money	4In the Money
RUNOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$20.50	RUNIn the Money	$5.05In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.56Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$21.00	RUNIn the Money	$6.45In the Money	$7.65In the Money	$7.45In the Money	$0.00In the Money	---In the Money	2In the Money
RUNOut of the Money	---Out of the Money	$0.72Out 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	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.52Out 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$22.00	RUNIn the Money	$7.50In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.31Out 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$22.50	RUNIn the Money	$7.95In the Money	$9.80In the Money	$9.00In the Money	$0.10In the Money	1In the Money	1In the Money
RUNOut of the Money	---Out of the Money	$0.31Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$23.00	RUNIn the Money	$8.50In the Money	$9.30In the Money	$6.40In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.72Out 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$23.50	RUNIn the Money	$9.00In the Money	$9.70In the Money	$9.71In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$24.00	RUNIn the Money	$9.50In the Money	$10.75In the Money	$10.20In the Money	$0.00In the Money	---In the Money	1In the Money
RUNOut of the Money	---Out 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	Filter Table By Strike Price of$24.50	RUNIn the Money	$9.75In the Money	$10.30In the Money	$9.10In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$25.00	RUNIn the Money	$10.10In the Money	$10.65In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.98Out 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	$11.00In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.31Out 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	$11.45In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.31Out 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	$11.00In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.31Out 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	$12.35In the Money	$12.65In the Money	$12.45In the Money	$0.00In the Money	---In the Money	2In the Money
RUNOut of the Money	---Out of the Money	$0.92Out 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	$12.70In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.52Out 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	$13.45In the Money	$13.60In the Money	$12.49In the Money	$0.00In the Money	---In the Money	3In the Money
RUNOut of the Money	---Out of the Money	$0.55Out 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	$14.00In the Money	$14.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.98Out 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	$14.50In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.71Out 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	$14.95In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$30.00	RUNIn the Money	$14.25In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RUNOut of the Money	---Out of the Money	$0.05Out 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	$19.95In the Money	$20.60In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)