Unlock stock picks and a broker-level newsfeed that powers Wall Street.
7.16
+0.43
+(6.39%)
At close: 4:00:01 PM EDT
6.94
-0.22
(-3.07%)
After hours: 5:23:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUR250404C00002500 | 4/2/2025 9:56 AM | 2.5 | 4.33 | 4.60 | 5.00 | -0.64 | -12.88% | 1 | 14 | 881.25% |
| AUR250404C00003000 | 4/2/2025 9:57 AM | 3 | 3.78 | 4.10 | 6.10 | -0.16 | -4.06% | 1 | 18 | 1,556.25% |
| AUR250404C00003500 | 3/27/2025 10:03 AM | 3.5 | 3.95 | 3.60 | 5.60 | 0.00 | 0.00% | 1 | 5 | 1,334.38% |
| AUR250404C00004000 | 3/17/2025 3:15 PM | 4 | 3.46 | 3.10 | 4.00 | 0.00 | 0.00% | 1 | 2 | 756.25% |
| AUR250404C00005000 | 3/31/2025 12:39 PM | 5 | 1.72 | 2.05 | 3.60 | 0.00 | 0.00% | 2 | 4 | 703.13% |
| AUR250404C00006000 | 4/2/2025 10:46 AM | 6 | 1.20 | 1.15 | 1.25 | 0.30 | 33.33% | 3 | 37 | 150.00% |
| AUR250404C00006500 | 4/2/2025 12:58 PM | 6.5 | 0.70 | 0.70 | 0.80 | 0.35 | 100.00% | 72 | 242 | 128.13% |
| AUR250404C00007000 | 4/2/2025 3:58 PM | 7 | 0.35 | 0.30 | 0.40 | 0.17 | 94.44% | 276 | 490 | 102.34% |
| AUR250404C00007500 | 4/2/2025 3:29 PM | 7.5 | 0.10 | 0.10 | 0.15 | 0.01 | 11.11% | 205 | 473 | 98.44% |
| AUR250404C00008000 | 4/2/2025 11:30 AM | 8 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 152 | 820 | 90.63% |
| AUR250404C00008500 | 3/31/2025 11:22 AM | 8.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 114 | 125.00% |
| AUR250404C00009000 | 3/28/2025 12:39 PM | 9 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 435 | 156.25% |
| AUR250404C00009500 | 3/27/2025 3:18 PM | 9.5 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 7 | 176 | 286.72% |
| AUR250404C00010000 | 3/24/2025 9:41 AM | 10 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 295 | 209.38% |
| AUR250404C00010500 | 3/14/2025 2:48 PM | 10.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 42 | 231.25% |
| AUR250404C00011000 | 3/21/2025 1:25 PM | 11 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 25 | 376.56% |
| AUR250404C00012000 | 2/24/2025 9:34 AM | 12 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 561.72% |
| AUR250404C00012500 | 3/19/2025 11:25 AM | 12.5 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 10 | 312.50% |
| AUR250404C00013000 | 2/18/2025 1:59 PM | 13 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 610.94% |
| AUR250404C00014000 | 2/19/2025 12:35 PM | 14 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 16 | 582.03% |
| AUR250404C00015000 | 3/18/2025 3:50 PM | 15 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 20 | 393.75% |
| AUR250404C00018000 | 3/24/2025 12:12 PM | 18 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 24 | 637.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUR250404P00002500 | 4/2/2025 9:56 AM | 2.5 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 15 | 612.50% |
| AUR250404P00003000 | 4/2/2025 9:57 AM | 3 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 18 | 512.50% |
| AUR250404P00003500 | 3/27/2025 10:03 AM | 3.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 431.25% |
| AUR250404P00004000 | 2/28/2025 10:49 AM | 4 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| AUR250404P00005000 | 3/28/2025 3:19 PM | 5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 61 | 237.50% |
| AUR250404P00005500 | 3/28/2025 1:47 PM | 5.5 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 13 | 240.63% |
| AUR250404P00006000 | 4/2/2025 11:46 AM | 6 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 11 | 163 | 132.81% |
| AUR250404P00006500 | 4/2/2025 3:45 PM | 6.5 | 0.07 | 0.05 | 0.10 | -0.17 | -70.83% | 29 | 381 | 119.53% |
| AUR250404P00007000 | 4/2/2025 3:10 PM | 7 | 0.23 | 0.15 | 0.25 | -0.28 | -54.90% | 39 | 780 | 106.25% |
| AUR250404P00007500 | 4/2/2025 1:39 PM | 7.5 | 0.55 | 0.40 | 0.55 | -0.15 | -21.43% | 705 | 1,380 | 102.34% |
| AUR250404P00008000 | 4/2/2025 11:23 AM | 8 | 1.00 | 0.80 | 0.95 | -0.38 | -27.54% | 16 | 53 | 98.44% |
| AUR250404P00008500 | 4/1/2025 1:01 PM | 8.5 | 1.75 | 0.50 | 1.50 | 0.00 | 0.00% | 1 | 190 | 215.63% |
| AUR250404P00009000 | 3/21/2025 3:53 PM | 9 | 1.80 | 1.80 | 1.90 | 0.00 | 0.00% | 10 | 114 | 131.25% |
| AUR250404P00009500 | 2/21/2025 1:31 PM | 9.5 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AUR250404P00010000 | 4/2/2025 11:42 AM | 10 | 3.03 | 2.75 | 4.80 | -0.37 | -10.88% | 2 | 0 | 677.34% |
| AUR250404P00011000 | 3/27/2025 11:58 AM | 11 | 3.82 | 3.70 | 5.90 | 0.00 | 0.00% | - | 0 | 759.38% |
| AUR250404P00012000 | 4/2/2025 11:42 AM | 12 | 5.07 | 4.70 | 6.90 | -0.31 | -5.76% | 2 | 1 | 821.88% |
| AUR250404P00012500 | 3/27/2025 11:58 AM | 12.5 | 5.89 | 5.20 | 7.40 | 0.00 | 0.00% | - | 0 | 850.00% |
| AUR250404P00013500 | 3/31/2025 11:33 AM | 13.5 | 7.21 | 5.60 | 8.40 | 0.00 | 0.00% | 2 | 0 | 772.66% |
| AUR250404P00014000 | 4/1/2025 1:31 PM | 14 | 7.31 | 6.70 | 8.90 | 0.00 | 0.00% | 2 | 1 | 925.00% |
| AUR250404P00015000 | 2/18/2025 9:36 AM | 15 | 6.30 | 7.70 | 9.80 | 0.00 | 0.00% | - | 3 | 948.44% |
| AUR250404P00017000 | 2/21/2025 2:56 PM | 17 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
PONY Pony AI Inc.
7.56
-4.18%
VNET VNET Group, Inc.
8.12
+3.05%
APLD Applied Digital Corporation
6.24
+2.46%
CNXC Concentrix Corporation
54.21
+0.33%
BBAI BigBear.ai Holdings, Inc.
3.1300
+6.10%
INOD Innodata Inc.
37.85
+3.59%
KD Kyndryl Holdings, Inc.
33.09
+2.92%
GDS GDS Holdings Limited
26.30
+4.32%
TSSI TSS, Inc.
7.67
+3.79%
INFY Infosys Limited
18.39
+1.04%