O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816C00470000 | 2024-02-23 11:00AM EDT | 470.00 | 604.10 | 702.00 | 712.00 | 0.00 | - | 1 | 0 | 368.63% |
| ORLY240816C00600000 | 2024-03-11 9:36AM EDT | 600.00 | 497.15 | 497.90 | 507.90 | 0.00 | - | 1 | 1 | 210.79% |
| ORLY240816C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 436.00 | 381.00 | 390.00 | 0.00 | - | - | 10 | 103.64% |
| ORLY240816C00620000 | 2024-04-25 9:32AM EDT | 620.00 | 433.20 | 371.00 | 380.00 | 0.00 | - | - | 1 | 100.93% |
| ORLY240816C00630000 | 2024-02-13 10:35AM EDT | 630.00 | 424.00 | 498.10 | 507.40 | 0.00 | - | - | 1 | 223.47% |
| ORLY240816C00670000 | 2024-05-17 3:09PM EDT | 670.00 | 348.72 | 298.00 | 307.00 | 0.00 | - | 2 | 2 | 59.31% |
| ORLY240816C00690000 | 2024-02-28 10:43AM EDT | 690.00 | 417.30 | 449.40 | 458.00 | 0.00 | - | 1 | 2 | 205.46% |
| ORLY240816C00720000 | 2024-02-13 10:35AM EDT | 720.00 | 338.00 | 411.00 | 420.00 | 0.00 | - | - | 1 | 186.45% |
| ORLY240816C00750000 | 2024-02-28 10:44AM EDT | 750.00 | 361.35 | 391.00 | 400.00 | 0.00 | - | 1 | 1 | 181.80% |
| ORLY240816C00770000 | 2024-01-25 10:35AM EDT | 770.00 | 278.90 | 308.00 | 316.00 | 0.00 | - | 1 | 1 | 128.79% |
| ORLY240816C00780000 | 2023-12-14 4:32PM EDT | 780.00 | 213.80 | 204.00 | 211.30 | 0.00 | - | - | 1 | 54.80% |
| ORLY240816C00830000 | 2024-01-02 10:42AM EDT | 830.00 | 174.90 | 225.90 | 235.90 | 0.00 | - | - | 0 | 95.43% |
| ORLY240816C00850000 | 2024-05-15 11:50AM EDT | 850.00 | 181.80 | 126.10 | 133.00 | 0.00 | - | 3 | 3 | 36.29% |
| ORLY240816C00870000 | 2024-01-10 4:28PM EDT | 870.00 | 120.90 | 189.10 | 195.00 | 0.00 | - | 1 | 2 | 84.25% |
| ORLY240816C00910000 | 2024-01-18 1:21PM EDT | 910.00 | 142.40 | 175.50 | 182.70 | 0.00 | - | 2 | 2 | 88.60% |
| ORLY240816C00920000 | 2024-02-15 12:02PM EDT | 920.00 | 171.05 | 217.00 | 226.00 | 0.00 | - | 2 | 2 | 116.81% |
| ORLY240816C00940000 | 2024-05-28 1:29PM EDT | 940.00 | 62.40 | 56.00 | 64.30 | 0.00 | - | 1 | 13 | 29.75% |
| ORLY240816C00950000 | 2024-03-14 10:14AM EDT | 950.00 | 189.40 | 157.70 | 164.70 | 0.00 | - | 1 | 1 | 88.74% |
| ORLY240816C00960000 | 2024-05-30 10:33AM EDT | 960.00 | 55.00 | 45.00 | 51.90 | 0.00 | - | 2 | 11 | 28.53% |
| ORLY240816C00970000 | 2024-05-31 2:12PM EDT | 970.00 | 43.20 | 39.10 | 46.40 | -5.95 | -12.11% | 3 | 14 | 28.07% |
| ORLY240816C00980000 | 2024-05-29 9:46AM EDT | 980.00 | 32.85 | 34.20 | 40.90 | 0.00 | - | 1 | 7 | 27.43% |
| ORLY240816C00990000 | 2024-05-29 10:38AM EDT | 990.00 | 30.50 | 30.60 | 36.10 | 0.00 | - | 4 | 17 | 27.00% |
| ORLY240816C01000000 | 2024-05-29 12:48PM EDT | 1,000.00 | 23.64 | 25.50 | 32.60 | 0.00 | - | 1 | 15 | 27.14% |
| ORLY240816C01010000 | 2024-05-29 3:42PM EDT | 1,010.00 | 21.97 | 20.40 | 28.60 | 0.00 | - | 1 | 14 | 26.80% |
| ORLY240816C01020000 | 2024-05-23 12:14PM EDT | 1,020.00 | 31.10 | 16.30 | 24.80 | 0.00 | - | 14 | 49 | 26.39% |
| ORLY240816C01030000 | 2024-05-23 12:23PM EDT | 1,030.00 | 27.30 | 13.80 | 20.90 | 0.00 | - | 3 | 13 | 25.71% |
| ORLY240816C01040000 | 2024-05-28 2:58PM EDT | 1,040.00 | 10.50 | 10.40 | 18.60 | 0.00 | - | 1 | 33 | 25.86% |
| ORLY240816C01050000 | 2024-05-24 10:41AM EDT | 1,050.00 | 20.00 | 8.30 | 16.00 | 0.00 | - | 3 | 30 | 25.63% |
| ORLY240816C01060000 | 2024-05-22 2:47PM EDT | 1,060.00 | 18.80 | 6.70 | 13.60 | 0.00 | - | 1 | 31 | 25.35% |
| ORLY240816C01070000 | 2024-05-22 2:41PM EDT | 1,070.00 | 16.10 | 5.40 | 11.70 | 0.00 | - | 3 | 41 | 25.26% |
| ORLY240816C01080000 | 2024-05-29 11:38AM EDT | 1,080.00 | 6.64 | 2.90 | 10.20 | 0.00 | - | 1 | 86 | 25.33% |
| ORLY240816C01090000 | 2024-05-21 3:52PM EDT | 1,090.00 | 12.80 | 3.30 | 9.40 | 0.00 | - | 1 | 32 | 25.89% |
| ORLY240816C01100000 | 2024-05-29 11:38AM EDT | 1,100.00 | 4.65 | 0.35 | 8.00 | 0.00 | - | 2 | 38 | 25.77% |
| ORLY240816C01110000 | 2024-05-30 9:30AM EDT | 1,110.00 | 3.50 | 0.05 | 7.60 | 0.00 | - | 1 | 59 | 26.52% |
| ORLY240816C01120000 | 2024-05-30 9:30AM EDT | 1,120.00 | 2.90 | 0.05 | 7.30 | 0.00 | - | 1 | 36 | 27.34% |
| ORLY240816C01130000 | 2024-05-24 11:11AM EDT | 1,130.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 57 | 25.43% |
| ORLY240816C01140000 | 2024-05-24 12:14PM EDT | 1,140.00 | 4.10 | 0.05 | 5.60 | 0.00 | - | 1 | 48 | 27.50% |
| ORLY240816C01150000 | 2024-05-20 11:03AM EDT | 1,150.00 | 4.80 | 0.05 | 6.30 | 0.00 | - | 1 | 80 | 29.40% |
| ORLY240816C01160000 | 2024-05-23 9:30AM EDT | 1,160.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 28.43% |
| ORLY240816C01170000 | 2024-05-24 9:33AM EDT | 1,170.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 29.39% |
| ORLY240816C01180000 | 2024-05-23 9:30AM EDT | 1,180.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 30.34% |
| ORLY240816C01190000 | 2024-05-23 9:30AM EDT | 1,190.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 31.28% |
| ORLY240816C01200000 | 2024-04-12 11:01AM EDT | 1,200.00 | 25.90 | 0.15 | 4.30 | 0.00 | - | 1 | 34 | 31.40% |
| ORLY240816C01220000 | 2024-05-23 2:14PM EDT | 1,220.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 33.99% |
| ORLY240816C01240000 | 2024-04-30 9:30AM EDT | 1,240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240816C01260000 | 2024-05-29 3:42PM EDT | 1,260.00 | 1.84 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 37.26% |
| ORLY240816C01280000 | 2024-04-26 9:30AM EDT | 1,280.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 39.08% |
| ORLY240816C01300000 | 2024-04-26 9:30AM EDT | 1,300.00 | 2.80 | 0.00 | 4.70 | 0.00 | - | 1 | 10 | 40.51% |
| ORLY240816C01320000 | 2024-02-14 10:30AM EDT | 1,320.00 | 3.40 | 7.50 | 14.50 | 0.00 | - | 3 | 3 | 51.16% |
| ORLY240816C01340000 | 2024-04-18 9:30AM EDT | 1,340.00 | 8.90 | 0.00 | 4.60 | 0.00 | - | 2 | 4 | 43.42% |
| ORLY240816C01360000 | 2024-04-18 9:30AM EDT | 1,360.00 | 7.30 | 0.00 | 4.60 | 0.00 | - | 1 | 13 | 44.90% |
| ORLY240816C01380000 | 2024-02-15 10:30AM EDT | 1,380.00 | 2.40 | 2.25 | 7.20 | 0.00 | - | 1 | 2 | 50.89% |
| ORLY240816C01400000 | 2024-03-21 3:32PM EDT | 1,400.00 | 9.00 | 0.15 | 7.80 | 0.00 | - | 1 | 3 | 53.32% |
| ORLY240816C01440000 | 2024-03-20 1:21PM EDT | 1,440.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.95% |
| ORLY240816C01460000 | 2024-04-22 9:30AM EDT | 1,460.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ORLY240816C01720000 | 2024-04-22 2:33PM EDT | 1,720.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816P00480000 | 2024-02-20 1:19PM EDT | 480.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 76.78% |
| ORLY240816P00600000 | 2024-02-22 1:11PM EDT | 600.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 54.76% |
| ORLY240816P00660000 | 2024-01-23 3:09PM EDT | 660.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 52.52% |
| ORLY240816P00670000 | 2024-04-11 1:57PM EDT | 670.00 | 0.97 | 0.00 | 4.40 | 0.00 | - | - | 1 | 49.85% |
| ORLY240816P00680000 | 2024-02-06 10:30AM EDT | 680.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240816P00690000 | 2024-02-05 10:30AM EDT | 690.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ORLY240816P00700000 | 2024-02-05 10:30AM EDT | 700.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY240816P00710000 | 2024-02-06 10:30AM EDT | 710.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ORLY240816P00720000 | 2024-02-06 10:30AM EDT | 720.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ORLY240816P00730000 | 2024-02-05 10:30AM EDT | 730.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240816P00740000 | 2024-02-09 10:30AM EDT | 740.00 | 3.20 | 0.50 | 5.70 | 0.00 | - | - | 4 | 40.81% |
| ORLY240816P00750000 | 2024-02-09 10:30AM EDT | 750.00 | 3.60 | 0.65 | 5.90 | 0.00 | - | - | 4 | 39.50% |
| ORLY240816P00760000 | 2024-01-25 3:23PM EDT | 760.00 | 5.50 | 0.05 | 6.80 | 0.00 | - | 1 | 54 | 39.27% |
| ORLY240816P00770000 | 2024-05-29 9:30AM EDT | 770.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 34.42% |
| ORLY240816P00780000 | 2024-05-10 2:46PM EDT | 780.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 32.85% |
| ORLY240816P00790000 | 2024-05-29 9:30AM EDT | 790.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 31.30% |
| ORLY240816P00800000 | 2024-05-29 9:30AM EDT | 800.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 29.75% |
| ORLY240816P00810000 | 2024-04-17 9:30AM EDT | 810.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 28.21% |
| ORLY240816P00820000 | 2024-05-29 9:30AM EDT | 820.00 | 5.40 | 0.20 | 7.60 | 0.00 | - | 1 | 6 | 30.35% |
| ORLY240816P00830000 | 2024-05-29 9:30AM EDT | 830.00 | 6.30 | 0.80 | 8.20 | 0.00 | - | 1 | 6 | 29.37% |
| ORLY240816P00840000 | 2024-05-13 3:31PM EDT | 840.00 | 2.50 | 3.30 | 8.80 | 0.00 | - | 1 | 7 | 28.33% |
| ORLY240816P00850000 | 2024-03-11 10:44AM EDT | 850.00 | 5.50 | 3.30 | 7.40 | 0.00 | - | 1 | 10 | 25.14% |
| ORLY240816P00860000 | 2024-02-26 12:38PM EDT | 860.00 | 5.80 | 0.05 | 7.00 | 0.00 | - | 1 | 4 | 23.06% |
| ORLY240816P00870000 | 2024-05-23 10:17AM EDT | 870.00 | 7.65 | 4.50 | 11.50 | 0.00 | - | 27 | 33 | 25.61% |
| ORLY240816P00880000 | 2024-04-02 2:33PM EDT | 880.00 | 2.45 | 6.10 | 11.60 | 0.00 | - | 2 | 4 | 23.87% |
| ORLY240816P00890000 | 2024-04-30 3:02PM EDT | 890.00 | 6.60 | 8.30 | 15.90 | 0.00 | - | 1 | 2 | 25.33% |
| ORLY240816P00900000 | 2024-05-30 10:48AM EDT | 900.00 | 13.92 | 10.40 | 17.60 | 0.00 | - | 2 | 15 | 24.54% |
| ORLY240816P00910000 | 2024-01-19 10:30AM EDT | 910.00 | 25.09 | 10.00 | 16.40 | 0.00 | - | 2 | 104 | 21.64% |
| ORLY240816P00920000 | 2024-05-09 11:34AM EDT | 920.00 | 6.05 | 15.20 | 22.80 | 0.00 | - | 1 | 1 | 23.69% |
| ORLY240816P00930000 | 2024-05-16 3:35PM EDT | 930.00 | 12.00 | 19.00 | 25.90 | 0.00 | - | 4 | 7 | 23.29% |
| ORLY240816P00940000 | 2024-05-10 9:55AM EDT | 940.00 | 9.70 | 22.50 | 29.30 | 0.00 | - | 32 | 58 | 22.87% |
| ORLY240816P00950000 | 2024-05-31 2:07PM EDT | 950.00 | 30.20 | 26.40 | 33.20 | +2.42 | +8.71% | 2 | 21 | 22.54% |
| ORLY240816P00960000 | 2024-05-31 3:57PM EDT | 960.00 | 33.40 | 29.70 | 35.90 | +12.90 | +62.93% | 129 | 42 | 21.30% |
| ORLY240816P00970000 | 2024-05-31 3:45PM EDT | 970.00 | 37.20 | 35.40 | 40.30 | +9.80 | +35.77% | 2 | 35 | 20.81% |
| ORLY240816P00980000 | 2024-05-31 2:08PM EDT | 980.00 | 43.20 | 41.40 | 44.70 | +24.90 | +136.07% | 8 | 12 | 20.07% |
| ORLY240816P00990000 | 2024-05-10 9:55AM EDT | 990.00 | 21.20 | 46.70 | 50.00 | 0.00 | - | 1 | 12 | 19.58% |
| ORLY240816P01000000 | 2024-05-30 1:29PM EDT | 1,000.00 | 53.45 | 51.30 | 58.00 | 0.00 | - | 2 | 55 | 20.45% |
| ORLY240816P01010000 | 2024-05-22 10:38AM EDT | 1,010.00 | 42.00 | 57.50 | 64.60 | 0.00 | - | 2 | 63 | 20.25% |
| ORLY240816P01020000 | 2024-05-28 12:10PM EDT | 1,020.00 | 63.91 | 63.30 | 71.00 | 0.00 | - | 12 | 73 | 19.66% |
| ORLY240816P01030000 | 2024-05-17 2:04PM EDT | 1,030.00 | 47.00 | 71.20 | 78.00 | 0.00 | - | 4 | 131 | 19.17% |
| ORLY240816P01040000 | 2024-05-08 1:13PM EDT | 1,040.00 | 44.80 | 78.10 | 85.90 | 0.00 | - | 69 | 35 | 19.05% |
| ORLY240816P01050000 | 2024-05-23 3:02PM EDT | 1,050.00 | 77.10 | 87.30 | 94.00 | 0.00 | - | 1 | 19 | 18.82% |
| ORLY240816P01060000 | 2024-05-14 10:36AM EDT | 1,060.00 | 72.53 | 96.20 | 102.60 | 0.00 | - | 2 | 45 | 18.79% |
| ORLY240816P01070000 | 2024-04-29 10:58AM EDT | 1,070.00 | 57.30 | 110.10 | 118.90 | 0.00 | - | 54 | 44 | 25.65% |
| ORLY240816P01080000 | 2024-05-22 3:45PM EDT | 1,080.00 | 93.32 | 112.00 | 122.00 | 0.00 | - | 1 | 7 | 20.57% |
| ORLY240816P01090000 | 2024-04-25 3:37PM EDT | 1,090.00 | 66.30 | 99.00 | 107.90 | 0.00 | - | 17 | 18 | 0.00% |
| ORLY240816P01100000 | 2024-04-25 3:48PM EDT | 1,100.00 | 69.30 | 109.00 | 118.20 | 0.00 | - | 5 | 36 | 0.00% |
| ORLY240816P01110000 | 2024-04-25 3:22PM EDT | 1,110.00 | 76.80 | 118.50 | 128.00 | 0.00 | - | 4 | 29 | 0.00% |
| ORLY240816P01120000 | 2024-05-10 10:03AM EDT | 1,120.00 | 97.70 | 152.00 | 162.00 | 0.00 | - | 2 | 0 | 25.01% |
| ORLY240816P01130000 | 2024-04-23 11:30AM EDT | 1,130.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01140000 | 2024-04-25 9:32AM EDT | 1,140.00 | 108.00 | 148.10 | 158.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01150000 | 2024-05-30 3:14PM EDT | 1,150.00 | 190.50 | 182.00 | 191.70 | 0.00 | - | 2 | 1 | 27.70% |
| ORLY240816P01160000 | 2024-05-30 3:14PM EDT | 1,160.00 | 200.50 | 192.00 | 201.50 | 0.00 | - | 2 | 1 | 28.41% |
| ORLY240816P01170000 | 2024-05-30 3:14PM EDT | 1,170.00 | 210.50 | 202.00 | 211.70 | 0.00 | - | 2 | 1 | 29.66% |
| ORLY240816P01180000 | 2024-03-21 3:33PM EDT | 1,180.00 | 62.50 | 104.00 | 110.50 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY240816P01190000 | 2024-04-25 9:32AM EDT | 1,190.00 | 150.00 | 198.10 | 208.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816P01220000 | 2024-03-19 12:14PM EDT | 1,220.00 | 104.20 | 127.20 | 134.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01240000 | 2024-03-19 12:14PM EDT | 1,240.00 | 119.20 | 143.00 | 150.20 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01480000 | 2024-02-27 12:11PM EDT | 1,480.00 | 410.77 | 346.00 | 356.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816P01560000 | 2024-04-25 9:31AM EDT | 1,560.00 | 531.60 | 568.10 | 578.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.