NasdaqGS - Nasdaq Real Time Price USD
Aurora Innovation, Inc. (AUR)
5.94
-0.09
(-1.49%)
At close: May 23 at 4:00:00 PM EDT
5.94
-0.00
(-0.00%)
After hours: May 23 at 7:57:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUR250530C00001500 | 5/23/2025 10:11 AM | 1.5 | 4.64 | 3.50 | 6.60 | -0.56 | -10.77% | 1 | 16 | 1,378.13% |
| AUR250530C00002000 | 5/22/2025 3:52 PM | 2 | 3.70 | 2.90 | 6.10 | 0.00 | 0.00% | 2 | 15 | 1,043.75% |
| AUR250530C00002500 | 5/22/2025 3:53 PM | 2.5 | 3.50 | 3.30 | 5.40 | 0.00 | 0.00% | 2 | 18 | 1,109.38% |
| AUR250530C00003000 | 5/19/2025 9:52 AM | 3 | 3.64 | 2.90 | 3.20 | 0.00 | 0.00% | 1 | 47 | 390.63% |
| AUR250530C00003500 | 5/2/2025 2:59 PM | 3.5 | 4.51 | 2.40 | 3.50 | 0.00 | 0.00% | 1 | 2 | 565.63% |
| AUR250530C00004000 | 5/5/2025 2:21 PM | 4 | 3.91 | 1.80 | 3.20 | 0.00 | 0.00% | - | 2 | 491.41% |
| AUR250530C00004500 | 5/12/2025 10:00 AM | 4.5 | 3.94 | 1.30 | 3.40 | 0.00 | 0.00% | - | 1 | 543.75% |
| AUR250530C00005000 | 5/23/2025 10:22 AM | 5 | 1.06 | 0.20 | 1.55 | -0.14 | -11.67% | 2 | 5 | 338.28% |
| AUR250530C00005500 | 5/23/2025 1:38 PM | 5.5 | 0.55 | 0.45 | 0.60 | -0.17 | -23.61% | 29 | 23 | 77.34% |
| AUR250530C00006000 | 5/23/2025 3:55 PM | 6 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 536 | 503 | 76.95% |
| AUR250530C00006500 | 5/23/2025 3:57 PM | 6.5 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1,025 | 1,166 | 87.50% |
| AUR250530C00007000 | 5/23/2025 3:59 PM | 7 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 63 | 1,363 | 82.81% |
| AUR250530C00007500 | 5/23/2025 3:15 PM | 7.5 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 124 | 770 | 126.56% |
| AUR250530C00008000 | 5/22/2025 3:31 PM | 8 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 386 | 129.69% |
| AUR250530C00008500 | 5/21/2025 9:30 AM | 8.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 271 | 150.00% |
| AUR250530C00009000 | 5/21/2025 2:22 PM | 9 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 321 | 168.75% |
| AUR250530C00009500 | 5/22/2025 10:35 AM | 9.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 138 | 184.38% |
| AUR250530C00010000 | 5/23/2025 2:38 PM | 10 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 1 | 279 | 200.00% |
| AUR250530C00010500 | 5/12/2025 11:27 AM | 10.5 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 20 | 461.72% |
| AUR250530C00011000 | 5/13/2025 10:24 AM | 11 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 143 | 315.63% |
| AUR250530C00012000 | 5/5/2025 9:30 AM | 12 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 32 | 346.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUR250530P00001500 | 5/23/2025 10:11 AM | 1.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 531.25% |
| AUR250530P00002000 | 5/16/2025 11:25 AM | 2 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 11 | 425.00% |
| AUR250530P00002500 | 5/20/2025 10:00 AM | 2.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 343.75% |
| AUR250530P00003000 | 5/19/2025 9:52 AM | 3 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 281.25% |
| AUR250530P00003500 | 4/15/2025 3:16 PM | 3.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AUR250530P00004000 | 4/11/2025 11:38 AM | 4 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AUR250530P00004500 | 5/14/2025 12:10 PM | 4.5 | 0.16 | 0.00 | 0.55 | 0.00 | 0.00% | - | 2 | 279.69% |
| AUR250530P00005000 | 5/22/2025 11:43 AM | 5 | 0.04 | 0.00 | 0.10 | 0.03 | 300.00% | 1 | 116 | 107.81% |
| AUR250530P00005500 | 5/23/2025 3:11 PM | 5.5 | 0.10 | 0.05 | 0.10 | 0.03 | 42.86% | 1,011 | 130 | 73.44% |
| AUR250530P00006000 | 5/23/2025 3:22 PM | 6 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 128 | 1,312 | 74.22% |
| AUR250530P00006500 | 5/23/2025 3:41 PM | 6.5 | 0.65 | 0.60 | 0.70 | 0.10 | 18.18% | 287 | 357 | 83.59% |
| AUR250530P00007000 | 5/23/2025 12:53 PM | 7 | 1.07 | 1.05 | 1.15 | 0.38 | 55.07% | 62 | 251 | 93.75% |
| AUR250530P00007500 | 5/19/2025 10:40 AM | 7.5 | 1.35 | 1.50 | 1.75 | 0.00 | 0.00% | 3 | 144 | 135.94% |
| AUR250530P00008000 | 5/22/2025 3:51 PM | 8 | 2.01 | 1.90 | 2.30 | 0.00 | 0.00% | 5 | 95 | 143.75% |
| AUR250530P00008500 | 5/6/2025 9:46 AM | 8.5 | 1.40 | 2.50 | 3.60 | 0.00 | 0.00% | 1 | 36 | 362.89% |
| AUR250530P00009000 | 5/21/2025 3:54 PM | 9 | 2.90 | 3.00 | 3.20 | 0.00 | 0.00% | 1 | 143 | 184.38% |
| AUR250530P00009500 | 5/2/2025 2:14 PM | 9.5 | 1.85 | 3.50 | 5.20 | 0.00 | 0.00% | 11 | 11 | 514.06% |
| AUR250530P00010000 | 5/1/2025 2:46 PM | 10 | 3.21 | 3.90 | 6.10 | 0.00 | 0.00% | 3 | 10 | 585.55% |
| AUR250530P00010500 | 5/14/2025 10:42 AM | 10.5 | 3.10 | 4.50 | 6.60 | 0.00 | 0.00% | 1 | 1 | 623.44% |
| AUR250530P00011000 | 5/1/2025 2:53 PM | 11 | 4.05 | 4.90 | 7.10 | 0.00 | 0.00% | - | 0 | 628.52% |
| AUR250530P00012000 | 5/1/2025 11:27 AM | 12 | 5.02 | 5.90 | 8.10 | 0.00 | 0.00% | 4 | 0 | 666.02% |
| AUR250530P00012500 | 5/14/2025 10:42 AM | 12.5 | 5.70 | 6.50 | 8.30 | 0.00 | 0.00% | - | 1 | 650.78% |
Related Tickers
PONY Pony AI Inc.
17.41
-15.44%
APLD Applied Digital Corporation
7.36
-1.60%
BBAI BigBear.ai Holdings, Inc.
3.6400
-4.71%
INOD Innodata Inc.
36.48
+0.91%
TSSI TSS, Inc.
13.18
+7.59%
GLOB Globant S.A.
100.62
-4.51%
GDS GDS Holdings Limited
28.50
+1.21%
VNET VNET Group, Inc.
5.99
-1.07%
FI Fiserv, Inc.
159.34
-1.24%
IBM International Business Machines Corporation
258.63
+0.10%