O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240517C00460000 | 2023-11-16 10:56AM EDT | 460.00 | 533.00 | 498.00 | 505.90 | 0.00 | - | - | 0 | 0.00% |
| ORLY240517C00520000 | 2023-11-16 10:56AM EDT | 520.00 | 475.00 | 439.50 | 447.30 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00560000 | 2024-04-25 9:36AM EDT | 560.00 | 477.00 | 449.60 | 459.00 | 0.00 | - | - | 2 | 143.85% |
| ORLY240517C00600000 | 2023-10-27 12:46PM EDT | 600.00 | 345.78 | 400.50 | 409.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517C00660000 | 2024-01-16 4:59PM EDT | 660.00 | 342.21 | 393.00 | 402.00 | 0.00 | - | - | 2 | 257.54% |
| ORLY240517C00700000 | 2023-12-14 12:21PM EDT | 700.00 | 274.92 | 262.50 | 272.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY240517C00720000 | 2024-02-08 10:33AM EDT | 720.00 | 332.00 | 367.50 | 377.00 | 0.00 | - | 1 | 2 | 288.83% |
| ORLY240517C00760000 | 2024-01-10 4:59PM EDT | 760.00 | 195.90 | 273.00 | 282.40 | 0.00 | - | 4 | 1 | 155.87% |
| ORLY240517C00770000 | 2024-01-03 11:16AM EDT | 770.00 | 203.40 | 286.30 | 295.00 | 0.00 | - | 1 | 2 | 197.75% |
| ORLY240517C00780000 | 2023-12-20 12:16PM EDT | 780.00 | 210.00 | 260.00 | 269.00 | 0.00 | - | - | 0 | 160.53% |
| ORLY240517C00790000 | 2023-10-30 11:28AM EDT | 790.00 | 185.88 | 210.70 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00800000 | 2023-11-17 10:48AM EDT | 800.00 | 206.33 | 176.50 | 182.70 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00810000 | 2023-12-29 2:47PM EDT | 810.00 | 165.90 | 233.10 | 242.00 | 0.00 | - | 1 | 1 | 151.09% |
| ORLY240517C00820000 | 2024-04-25 9:32AM EDT | 820.00 | 237.00 | 190.10 | 199.90 | 0.00 | - | 1 | 3 | 63.34% |
| ORLY240517C00830000 | 2023-12-13 11:39AM EDT | 830.00 | 179.50 | 143.90 | 151.10 | 0.00 | - | - | 1 | 0.00% |
| ORLY240517C00840000 | 2023-12-11 3:52PM EDT | 840.00 | 158.00 | 135.80 | 142.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORLY240517C00850000 | 2023-12-04 10:31AM EDT | 850.00 | 164.00 | 135.10 | 140.10 | 0.00 | - | 3 | 4 | 0.00% |
| ORLY240517C00870000 | 2023-12-28 11:56AM EDT | 870.00 | 111.90 | 171.30 | 178.00 | 0.00 | - | 1 | 1 | 115.56% |
| ORLY240517C00890000 | 2023-10-26 9:49AM EDT | 890.00 | 98.00 | 137.60 | 141.20 | 0.00 | - | - | 0 | 78.85% |
| ORLY240517C00900000 | 2024-01-23 12:48PM EDT | 900.00 | 146.04 | 169.10 | 176.80 | 0.00 | - | 2 | 17 | 144.00% |
| ORLY240517C00910000 | 2024-04-25 9:34AM EDT | 910.00 | 131.40 | 102.00 | 110.00 | 0.00 | - | 1 | 10 | 51.27% |
| ORLY240517C00920000 | 2024-01-16 3:21PM EDT | 920.00 | 104.40 | 146.20 | 151.70 | 0.00 | - | 3 | 0 | 126.69% |
| ORLY240517C00930000 | 2024-01-11 4:21PM EDT | 930.00 | 67.50 | 118.00 | 124.60 | 0.00 | - | 1 | 11 | 95.57% |
| ORLY240517C00940000 | 2024-01-17 12:30PM EDT | 940.00 | 101.50 | 129.30 | 135.30 | 0.00 | - | 1 | 22 | 119.89% |
| ORLY240517C00950000 | 2024-02-22 2:15PM EDT | 950.00 | 123.65 | 221.00 | 230.00 | 0.00 | - | 1 | 27 | 253.55% |
| ORLY240517C00960000 | 2024-01-17 10:30AM EDT | 960.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ORLY240517C00970000 | 2024-01-22 4:45PM EDT | 970.00 | 103.69 | 94.80 | 99.90 | 0.00 | - | 1 | 39 | 95.54% |
| ORLY240517C00980000 | 2024-04-19 11:04AM EDT | 980.00 | 121.02 | 37.50 | 43.50 | 0.00 | - | 12 | 78 | 30.10% |
| ORLY240517C00990000 | 2024-05-03 3:15PM EDT | 990.00 | 34.50 | 30.00 | 35.50 | +8.00 | +30.19% | 1 | 48 | 28.32% |
| ORLY240517C01000000 | 2024-05-02 1:42PM EDT | 1,000.00 | 19.50 | 23.30 | 27.30 | 0.00 | - | 14 | 479 | 25.64% |
| ORLY240517C01010000 | 2024-05-03 3:22PM EDT | 1,010.00 | 20.60 | 16.50 | 20.90 | +5.02 | +32.22% | 12 | 13 | 24.53% |
| ORLY240517C01020000 | 2024-05-03 3:07PM EDT | 1,020.00 | 13.47 | 11.80 | 14.00 | +2.57 | +23.58% | 2 | 83 | 21.78% |
| ORLY240517C01030000 | 2024-05-03 3:15PM EDT | 1,030.00 | 10.00 | 7.90 | 9.60 | +1.54 | +18.20% | 5 | 16 | 21.01% |
| ORLY240517C01040000 | 2024-05-01 3:56PM EDT | 1,040.00 | 5.90 | 4.50 | 7.00 | 0.00 | - | 3 | 23 | 21.52% |
| ORLY240517C01050000 | 2024-05-03 3:19PM EDT | 1,050.00 | 4.74 | 1.75 | 6.00 | +0.79 | +20.00% | 26 | 71 | 23.66% |
| ORLY240517C01060000 | 2024-05-03 3:27PM EDT | 1,060.00 | 3.16 | 0.35 | 3.50 | 0.00 | - | 18 | 170 | 22.31% |
| ORLY240517C01070000 | 2024-05-01 3:25PM EDT | 1,070.00 | 2.40 | 0.65 | 5.80 | 0.00 | - | 3 | 81 | 30.03% |
| ORLY240517C01080000 | 2024-05-03 3:27PM EDT | 1,080.00 | 1.39 | 0.65 | 5.20 | -0.56 | -28.72% | 3 | 142 | 31.94% |
| ORLY240517C01090000 | 2024-04-30 1:21PM EDT | 1,090.00 | 2.15 | 0.00 | 4.00 | 0.00 | - | 4 | 75 | 32.17% |
| ORLY240517C01100000 | 2024-05-03 12:19PM EDT | 1,100.00 | 0.70 | 0.75 | 2.20 | -1.15 | -62.16% | 2 | 53 | 29.81% |
| ORLY240517C01110000 | 2024-05-03 12:35PM EDT | 1,110.00 | 0.90 | 0.00 | 2.00 | -0.12 | -11.76% | 5 | 40 | 31.53% |
| ORLY240517C01120000 | 2024-04-26 11:36AM EDT | 1,120.00 | 2.49 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 42.25% |
| ORLY240517C01130000 | 2024-04-25 3:19PM EDT | 1,130.00 | 1.84 | 0.00 | 4.80 | 0.00 | - | 3 | 67 | 44.84% |
| ORLY240517C01140000 | 2024-04-30 11:05AM EDT | 1,140.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 35 | 47.38% |
| ORLY240517C01150000 | 2024-05-01 3:07PM EDT | 1,150.00 | 0.71 | 0.00 | 4.70 | 0.00 | - | 3 | 111 | 49.59% |
| ORLY240517C01160000 | 2024-04-26 10:15AM EDT | 1,160.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 71 | 40.31% |
| ORLY240517C01170000 | 2024-04-26 12:28PM EDT | 1,170.00 | 2.25 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 54.08% |
| ORLY240517C01180000 | 2024-05-01 3:24PM EDT | 1,180.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 1 | 45 | 42.86% |
| ORLY240517C01190000 | 2024-04-30 9:30AM EDT | 1,190.00 | 0.15 | 0.00 | 4.60 | 0.00 | - | 1 | 22 | 50.26% |
| ORLY240517C01200000 | 2024-05-02 9:30AM EDT | 1,200.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 31 | 52.05% |
| ORLY240517C01210000 | 2024-04-30 9:30AM EDT | 1,210.00 | 2.65 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 54.04% |
| ORLY240517C01220000 | 2024-04-17 9:55AM EDT | 1,220.00 | 3.73 | 0.10 | 4.50 | 0.00 | - | 10 | 13 | 56.24% |
| ORLY240517C01230000 | 2024-04-18 1:30PM EDT | 1,230.00 | 2.80 | 0.00 | 4.50 | 0.00 | - | 3 | 2 | 57.92% |
| ORLY240517C01240000 | 2024-04-29 9:35AM EDT | 1,240.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 2 | 6 | 59.57% |
| ORLY240517C01250000 | 2024-04-19 3:00PM EDT | 1,250.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 61.44% |
| ORLY240517C01260000 | 2024-04-29 2:53PM EDT | 1,260.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ORLY240517C01270000 | 2024-04-25 10:05AM EDT | 1,270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ORLY240517C01280000 | 2024-04-09 10:26AM EDT | 1,280.00 | 1.75 | 0.00 | 4.40 | 0.00 | - | - | 1 | 66.88% |
| ORLY240517C01300000 | 2024-04-26 3:21PM EDT | 1,300.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 70.11% |
| ORLY240517C01320000 | 2024-02-07 2:03PM EDT | 1,320.00 | 2.45 | 0.85 | 6.10 | 0.00 | - | - | 2 | 80.40% |
| ORLY240517C01340000 | 2024-04-03 12:32PM EDT | 1,340.00 | 1.75 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 76.86% |
| ORLY240517C01380000 | 2024-02-07 1:55PM EDT | 1,380.00 | 1.15 | 0.35 | 5.20 | 0.00 | - | 1 | 9 | 87.07% |
| ORLY240517C01400000 | 2023-10-03 10:23AM EDT | 1,400.00 | 1.66 | 0.05 | 3.50 | 0.00 | - | - | 7 | 83.73% |
| ORLY240517C01420000 | 2024-03-07 11:09AM EDT | 1,420.00 | 0.85 | 0.00 | 4.60 | 0.00 | - | - | 3 | 90.45% |
| ORLY240517C01430000 | 2024-04-25 10:05AM EDT | 1,430.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 90.94% |
| ORLY240517C01450000 | 2024-04-25 10:39AM EDT | 1,450.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | - | 3 | 93.88% |
| ORLY240517C01480000 | 2024-04-26 3:34PM EDT | 1,480.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 18 | 75.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240517P00450000 | 2023-11-14 2:19PM EDT | 450.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 208.72% |
| ORLY240517P00470000 | 2023-11-14 1:29PM EDT | 470.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 198.54% |
| ORLY240517P00500000 | 2024-04-24 10:03AM EDT | 500.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 180.81% |
| ORLY240517P00560000 | 2023-11-14 2:21PM EDT | 560.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 157.42% |
| ORLY240517P00580000 | 2024-01-09 2:02PM EDT | 580.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 147.56% |
| ORLY240517P00600000 | 2023-12-11 11:55AM EDT | 600.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 141.16% |
| ORLY240517P00620000 | 2023-10-03 12:49PM EDT | 620.00 | 6.40 | 1.80 | 5.20 | 0.00 | - | - | 2 | 142.71% |
| ORLY240517P00640000 | 2023-09-15 9:30AM EDT | 640.00 | 2.85 | 4.30 | 6.20 | 0.00 | - | - | 1 | 146.07% |
| ORLY240517P00660000 | 2023-09-15 9:30AM EDT | 660.00 | 4.40 | 5.60 | 7.40 | 0.00 | - | - | 1 | 144.38% |
| ORLY240517P00670000 | 2023-12-01 4:49PM EDT | 670.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 114.91% |
| ORLY240517P00700000 | 2024-01-03 12:53PM EDT | 700.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 103.98% |
| ORLY240517P00720000 | 2024-03-20 3:50PM EDT | 720.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 46 | 44 | 95.64% |
| ORLY240517P00740000 | 2024-01-09 12:09PM EDT | 740.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 90.88% |
| ORLY240517P00750000 | 2023-12-21 3:03PM EDT | 750.00 | 4.33 | 0.10 | 6.30 | 0.00 | - | 25 | 100 | 92.63% |
| ORLY240517P00760000 | 2024-01-03 3:59PM EDT | 760.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 84.34% |
| ORLY240517P00770000 | 2024-01-24 4:21PM EDT | 770.00 | 3.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 60.69% |
| ORLY240517P00780000 | 2023-12-29 10:42AM EDT | 780.00 | 8.50 | 1.50 | 3.00 | 0.00 | - | 3 | 3 | 76.95% |
| ORLY240517P00790000 | 2024-04-04 9:46AM EDT | 790.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 73.18% |
| ORLY240517P00800000 | 2024-01-29 4:28PM EDT | 800.00 | 3.20 | 0.00 | 4.70 | 0.00 | - | 1 | 43 | 71.30% |
| ORLY240517P00810000 | 2023-10-09 3:28PM EDT | 810.00 | 26.60 | 11.50 | 13.70 | 0.00 | - | 1 | 1 | 103.81% |
| ORLY240517P00820000 | 2024-01-29 4:29PM EDT | 820.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 65.37% |
| ORLY240517P00830000 | 2024-04-16 9:53AM EDT | 830.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 2 | 13 | 61.19% |
| ORLY240517P00840000 | 2024-04-24 1:34PM EDT | 840.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ORLY240517P00850000 | 2024-03-08 2:03PM EDT | 850.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 1 | 19 | 55.41% |
| ORLY240517P00860000 | 2024-02-12 12:55PM EDT | 860.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 10 | 55 | 53.13% |
| ORLY240517P00870000 | 2024-04-24 9:49AM EDT | 870.00 | 0.39 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 58.47% |
| ORLY240517P00880000 | 2024-04-29 11:17AM EDT | 880.00 | 0.26 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 55.43% |
| ORLY240517P00890000 | 2024-04-11 2:58PM EDT | 890.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 11 | 52.06% |
| ORLY240517P00900000 | 2024-03-08 4:50PM EDT | 900.00 | 4.34 | 0.00 | 4.80 | 0.00 | - | 1 | 77 | 48.98% |
| ORLY240517P00910000 | 2024-04-17 1:26PM EDT | 910.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 25 | 45.58% |
| ORLY240517P00920000 | 2024-04-25 1:58PM EDT | 920.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 94 | 42.18% |
| ORLY240517P00930000 | 2024-04-30 2:54PM EDT | 930.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 30 | 28 | 38.75% |
| ORLY240517P00940000 | 2024-04-30 2:52PM EDT | 940.00 | 2.50 | 0.05 | 4.80 | 0.00 | - | 1 | 94 | 35.30% |
| ORLY240517P00950000 | 2024-05-01 3:28PM EDT | 950.00 | 2.30 | 0.10 | 5.60 | 0.00 | - | 1 | 130 | 33.52% |
| ORLY240517P00960000 | 2024-05-01 1:31PM EDT | 960.00 | 3.70 | 0.10 | 6.30 | 0.00 | - | 2 | 65 | 31.22% |
| ORLY240517P00970000 | 2024-04-25 11:27AM EDT | 970.00 | 4.85 | 0.15 | 6.80 | 0.00 | - | 3 | 84 | 28.27% |
| ORLY240517P00980000 | 2024-05-02 3:53PM EDT | 980.00 | 7.30 | 2.05 | 5.30 | 0.00 | - | 4 | 84 | 21.72% |
| ORLY240517P00990000 | 2024-05-02 3:53PM EDT | 990.00 | 9.80 | 4.60 | 7.70 | 0.00 | - | 1 | 61 | 21.38% |
| ORLY240517P01000000 | 2024-05-02 3:50PM EDT | 1,000.00 | 14.30 | 7.30 | 10.90 | 0.00 | - | 12 | 188 | 21.08% |
| ORLY240517P01010000 | 2024-05-02 3:50PM EDT | 1,010.00 | 19.05 | 11.20 | 14.00 | 0.00 | - | 3 | 43 | 19.53% |
| ORLY240517P01020000 | 2024-05-03 2:09PM EDT | 1,020.00 | 15.70 | 16.50 | 18.20 | -8.40 | -34.85% | 2 | 125 | 18.14% |
| ORLY240517P01030000 | 2024-05-03 10:20AM EDT | 1,030.00 | 24.07 | 22.80 | 24.30 | -10.93 | -31.23% | 2 | 45 | 17.77% |
| ORLY240517P01040000 | 2024-05-03 9:39AM EDT | 1,040.00 | 34.64 | 26.30 | 33.50 | +15.34 | +79.48% | 2 | 60 | 20.68% |
| ORLY240517P01050000 | 2024-04-29 3:04PM EDT | 1,050.00 | 25.80 | 34.60 | 42.00 | 0.00 | - | 3 | 59 | 21.86% |
| ORLY240517P01060000 | 2024-05-01 2:35PM EDT | 1,060.00 | 49.28 | 43.80 | 50.60 | 0.00 | - | 50 | 77 | 22.43% |
| ORLY240517P01070000 | 2024-05-02 3:50PM EDT | 1,070.00 | 66.00 | 52.20 | 60.60 | 0.00 | - | 22 | 85 | 25.42% |
| ORLY240517P01080000 | 2024-05-02 9:47AM EDT | 1,080.00 | 77.90 | 62.00 | 70.10 | 0.00 | - | 2 | 13 | 27.07% |
| ORLY240517P01090000 | 2024-04-26 11:37AM EDT | 1,090.00 | 49.00 | 72.00 | 81.00 | 0.00 | - | 1 | 2 | 32.06% |
| ORLY240517P01100000 | 2024-04-30 11:23AM EDT | 1,100.00 | 82.00 | 82.70 | 91.00 | 0.00 | - | 1 | 8 | 34.80% |
| ORLY240517P01110000 | 2024-04-30 11:47AM EDT | 1,110.00 | 90.00 | 92.00 | 101.00 | 0.00 | - | 1 | 2 | 37.45% |
| ORLY240517P01120000 | 2024-05-03 2:39PM EDT | 1,120.00 | 108.50 | 102.00 | 111.60 | -8.70 | -7.42% | 16 | 6 | 41.62% |
| ORLY240517P01130000 | 2024-05-02 3:03PM EDT | 1,130.00 | 118.20 | 112.00 | 121.80 | 0.00 | - | 8 | 3 | 44.73% |
| ORLY240517P01140000 | 2024-05-02 3:03PM EDT | 1,140.00 | 137.10 | 122.00 | 131.60 | 0.00 | - | 8 | 3 | 46.72% |
| ORLY240517P01150000 | 2024-05-03 3:11PM EDT | 1,150.00 | 133.55 | 132.00 | 141.50 | -13.55 | -9.21% | 30 | 7 | 48.89% |
| ORLY240517P01160000 | 2024-05-03 3:11PM EDT | 1,160.00 | 143.15 | 142.00 | 151.60 | -8.15 | -5.39% | 47 | 11 | 51.58% |
| ORLY240517P01170000 | 2024-05-02 3:04PM EDT | 1,170.00 | 153.45 | 152.00 | 161.50 | -4.95 | -3.12% | 30 | 18 | 53.64% |
| ORLY240517P01180000 | 2024-04-30 3:03PM EDT | 1,180.00 | 164.10 | 162.00 | 171.40 | 0.00 | - | 38 | 0 | 55.63% |
| ORLY240517P01190000 | 2024-05-03 2:39PM EDT | 1,190.00 | 173.25 | 172.00 | 181.70 | -5.15 | -2.89% | 63 | 20 | 58.84% |
| ORLY240517P01200000 | 2024-05-02 3:53PM EDT | 1,200.00 | 194.74 | 182.00 | 191.70 | 0.00 | - | 2 | 2 | 61.07% |
| ORLY240517P01460000 | 2024-04-24 9:36AM EDT | 1,460.00 | 380.00 | 442.00 | 451.40 | 0.00 | - | - | 0 | 107.93% |
© 2024 Yahoo. All rights reserved.