O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241115C00480000 | 2024-01-16 11:12AM EDT | 480.00 | 516.00 | 586.20 | 594.20 | 0.00 | - | 1 | 1 | 159.71% |
| ORLY241115C00600000 | 2023-12-26 10:51AM EDT | 600.00 | 381.42 | 445.00 | 453.00 | 0.00 | - | - | 1 | 109.13% |
| ORLY241115C00700000 | 2024-02-16 2:23PM EDT | 700.00 | 385.89 | 438.00 | 446.00 | 0.00 | - | 1 | 3 | 135.27% |
| ORLY241115C00720000 | 2024-05-17 10:08AM EDT | 720.00 | 310.72 | 261.00 | 270.00 | 0.00 | - | 2 | 3 | 47.59% |
| ORLY241115C00740000 | 2024-01-16 1:31PM EDT | 740.00 | 294.66 | 338.00 | 347.90 | 0.00 | - | 1 | 0 | 94.51% |
| ORLY241115C00750000 | 2024-02-16 2:23PM EDT | 750.00 | 340.13 | 391.00 | 399.00 | 0.00 | - | 1 | 1 | 122.82% |
| ORLY241115C00800000 | 2024-05-17 10:10AM EDT | 800.00 | 235.72 | 189.00 | 197.90 | 0.00 | - | 1 | 1 | 39.92% |
| ORLY241115C00820000 | 2024-05-17 10:06AM EDT | 820.00 | 216.58 | 172.00 | 179.50 | 0.00 | - | 2 | 2 | 37.62% |
| ORLY241115C00840000 | 2024-03-05 10:35AM EDT | 840.00 | 277.90 | 307.00 | 314.80 | 0.00 | - | - | 1 | 102.29% |
| ORLY241115C00870000 | 2024-04-25 9:35AM EDT | 870.00 | 210.80 | 151.10 | 158.40 | 0.00 | - | - | 2 | 42.60% |
| ORLY241115C00890000 | 2024-01-18 3:16PM EDT | 890.00 | 185.90 | 211.50 | 218.50 | 0.00 | - | 1 | 2 | 70.86% |
| ORLY241115C00920000 | 2024-05-29 12:56PM EDT | 920.00 | 92.50 | 95.70 | 103.60 | 0.00 | - | 1 | 1 | 31.49% |
| ORLY241115C00940000 | 2024-02-15 12:02PM EDT | 940.00 | 174.92 | 221.60 | 228.90 | 0.00 | - | 2 | 3 | 83.98% |
| ORLY241115C00960000 | 2024-03-25 3:39PM EDT | 960.00 | 230.00 | 183.90 | 190.40 | 0.00 | - | 1 | 2 | 71.98% |
| ORLY241115C00980000 | 2024-01-02 4:50PM EDT | 980.00 | 84.09 | 139.10 | 145.40 | 0.00 | - | 2 | 2 | 57.58% |
| ORLY241115C01000000 | 2024-05-29 10:11AM EDT | 1,000.00 | 50.20 | 50.20 | 58.00 | 0.00 | - | 1 | 4 | 28.25% |
| ORLY241115C01010000 | 2024-05-31 2:10PM EDT | 1,010.00 | 50.00 | 45.20 | 53.70 | -45.20 | -47.48% | 2 | 12 | 28.04% |
| ORLY241115C01020000 | 2024-05-20 3:54PM EDT | 1,020.00 | 63.40 | 42.00 | 49.00 | 0.00 | - | 1 | 8 | 27.59% |
| ORLY241115C01030000 | 2024-05-24 10:10AM EDT | 1,030.00 | 52.60 | 37.90 | 45.30 | 0.00 | - | 1 | 23 | 27.45% |
| ORLY241115C01040000 | 2024-05-23 3:55PM EDT | 1,040.00 | 44.50 | 34.00 | 41.00 | 0.00 | - | 2 | 4 | 26.99% |
| ORLY241115C01050000 | 2024-05-30 12:54PM EDT | 1,050.00 | 36.00 | 30.40 | 37.00 | 0.00 | - | 1 | 7 | 26.56% |
| ORLY241115C01060000 | 2024-05-23 12:32PM EDT | 1,060.00 | 40.09 | 26.70 | 33.00 | 0.00 | - | 1 | 9 | 26.03% |
| ORLY241115C01070000 | 2024-05-22 3:44PM EDT | 1,070.00 | 38.10 | 24.10 | 30.10 | 0.00 | - | 1 | 22 | 25.89% |
| ORLY241115C01080000 | 2024-05-17 11:05AM EDT | 1,080.00 | 41.40 | 20.60 | 26.70 | 0.00 | - | 2 | 10 | 25.43% |
| ORLY241115C01090000 | 2024-05-09 11:11AM EDT | 1,090.00 | 51.90 | 18.10 | 25.10 | 0.00 | - | 1 | 26 | 25.70% |
| ORLY241115C01100000 | 2024-05-29 3:16PM EDT | 1,100.00 | 18.70 | 15.70 | 23.00 | 0.00 | - | 3 | 25 | 25.68% |
| ORLY241115C01110000 | 2024-05-09 11:11AM EDT | 1,110.00 | 43.70 | 13.60 | 21.00 | 0.00 | - | 1 | 14 | 25.63% |
| ORLY241115C01120000 | 2024-05-08 1:42PM EDT | 1,120.00 | 38.80 | 11.70 | 19.40 | 0.00 | - | 1 | 17 | 25.72% |
| ORLY241115C01130000 | 2024-05-22 3:38PM EDT | 1,130.00 | 21.60 | 10.00 | 17.70 | 0.00 | - | 1 | 15 | 25.69% |
| ORLY241115C01140000 | 2024-05-08 12:52PM EDT | 1,140.00 | 33.50 | 8.00 | 16.00 | 0.00 | - | 2 | 21 | 25.59% |
| ORLY241115C01150000 | 2024-05-09 10:58AM EDT | 1,150.00 | 30.90 | 7.00 | 15.00 | 0.00 | - | 1 | 14 | 25.82% |
| ORLY241115C01160000 | 2024-05-29 9:30AM EDT | 1,160.00 | 8.80 | 5.50 | 13.90 | 0.00 | - | 1 | 52 | 25.95% |
| ORLY241115C01170000 | 2024-05-29 9:30AM EDT | 1,170.00 | 7.70 | 4.90 | 12.20 | 0.00 | - | 1 | 6 | 25.63% |
| ORLY241115C01180000 | 2024-05-29 9:30AM EDT | 1,180.00 | 6.70 | 3.40 | 11.30 | 0.00 | - | 1 | 12 | 25.77% |
| ORLY241115C01190000 | 2024-05-29 9:30AM EDT | 1,190.00 | 5.90 | 2.40 | 10.40 | 0.00 | - | 1 | 4 | 25.85% |
| ORLY241115C01200000 | 2024-05-29 9:30AM EDT | 1,200.00 | 5.30 | 1.50 | 10.20 | 0.00 | - | 1 | 11 | 26.40% |
| ORLY241115C01210000 | 2024-04-02 10:37AM EDT | 1,210.00 | 67.60 | 11.00 | 17.40 | 0.00 | - | 8 | 10 | 31.84% |
| ORLY241115C01220000 | 2024-05-07 2:27PM EDT | 1,220.00 | 13.90 | 1.00 | 8.60 | 0.00 | - | 1 | 2 | 26.51% |
| ORLY241115C01230000 | 2024-04-03 11:21AM EDT | 1,230.00 | 63.10 | 8.80 | 16.20 | 0.00 | - | 2 | 2 | 32.54% |
| ORLY241115C01240000 | 2024-05-29 9:30AM EDT | 1,240.00 | 3.00 | 0.05 | 8.20 | 0.00 | - | 1 | 4 | 27.45% |
| ORLY241115C01260000 | 2024-05-31 9:30AM EDT | 1,260.00 | 3.10 | 0.05 | 7.10 | -1.00 | -24.39% | 1 | 12 | 27.70% |
| ORLY241115C01280000 | 2024-05-28 9:30AM EDT | 1,280.00 | 3.10 | 0.05 | 6.80 | 0.00 | - | 1 | 5 | 28.59% |
| ORLY241115C01300000 | 2024-05-24 9:30AM EDT | 1,300.00 | 3.20 | 0.05 | 6.30 | 0.00 | - | 1 | 16 | 29.22% |
| ORLY241115C01320000 | 2024-05-28 9:30AM EDT | 1,320.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 28.61% |
| ORLY241115C01340000 | 2024-05-15 9:30AM EDT | 1,340.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 29.65% |
| ORLY241115C01360000 | 2024-05-10 9:30AM EDT | 1,360.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 30.66% |
| ORLY241115C01380000 | 2024-05-10 9:30AM EDT | 1,380.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 31.65% |
| ORLY241115C01400000 | 2024-05-03 9:30AM EDT | 1,400.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 32.62% |
| ORLY241115C01420000 | 2024-05-03 9:30AM EDT | 1,420.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 33.57% |
| ORLY241115C01460000 | 2024-02-15 10:30AM EDT | 1,460.00 | 3.40 | 6.10 | 10.10 | 0.00 | - | 2 | 2 | 41.37% |
| ORLY241115C01480000 | 2024-04-18 9:30AM EDT | 1,480.00 | 7.10 | 0.00 | 4.70 | 0.00 | - | - | 1 | 36.15% |
| ORLY241115C01500000 | 2024-04-18 9:30AM EDT | 1,500.00 | 6.30 | 0.00 | 4.60 | 0.00 | - | - | 1 | 36.88% |
| ORLY241115C01520000 | 2024-04-22 9:30AM EDT | 1,520.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY241115C01560000 | 2024-04-17 9:30AM EDT | 1,560.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | - | 2 | 39.08% |
| ORLY241115C01580000 | 2024-05-13 10:59AM EDT | 1,580.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 40.35% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241115P00480000 | 2023-12-20 2:18PM EDT | 480.00 | 0.75 | 0.00 | 3.50 | 0.00 | - | - | 6 | 50.33% |
| ORLY241115P00490000 | 2024-01-09 2:01PM EDT | 490.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 51.34% |
| ORLY241115P00500000 | 2024-03-11 12:19PM EDT | 500.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 55.85% |
| ORLY241115P00520000 | 2024-02-22 1:48PM EDT | 520.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 52.92% |
| ORLY241115P00540000 | 2024-02-09 1:24PM EDT | 540.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 0 | 50.96% |
| ORLY241115P00560000 | 2024-04-17 10:22AM EDT | 560.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 47.15% |
| ORLY241115P00640000 | 2024-04-05 12:35PM EDT | 640.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 37.78% |
| ORLY241115P00650000 | 2023-12-20 2:47PM EDT | 650.00 | 5.10 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 43.23% |
| ORLY241115P00660000 | 2024-04-04 2:02PM EDT | 660.00 | 1.35 | 0.00 | 5.10 | 0.00 | - | 3 | 3 | 36.03% |
| ORLY241115P00670000 | 2023-12-14 12:34PM EDT | 670.00 | 7.00 | 3.00 | 12.60 | 0.00 | - | - | 1 | 43.70% |
| ORLY241115P00690000 | 2024-05-31 9:30AM EDT | 690.00 | 2.00 | 0.00 | 4.80 | +0.25 | +14.29% | 1 | 1 | 32.08% |
| ORLY241115P00700000 | 2024-05-31 9:30AM EDT | 700.00 | 2.25 | 0.00 | 4.80 | -0.25 | -10.00% | 1 | 3 | 30.95% |
| ORLY241115P00710000 | 2024-05-31 9:30AM EDT | 710.00 | 2.50 | 0.05 | 6.70 | +0.45 | +21.95% | 1 | 3 | 32.26% |
| ORLY241115P00720000 | 2024-05-31 9:30AM EDT | 720.00 | 2.80 | 0.05 | 7.10 | +0.55 | +24.44% | 1 | 1 | 31.55% |
| ORLY241115P00730000 | 2024-05-31 9:30AM EDT | 730.00 | 3.20 | 0.05 | 7.50 | +0.70 | +28.00% | 1 | 2 | 30.80% |
| ORLY241115P00740000 | 2024-04-08 9:30AM EDT | 740.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ORLY241115P00750000 | 2024-05-31 9:30AM EDT | 750.00 | 4.50 | 0.40 | 8.60 | +1.50 | +50.00% | 1 | 3 | 29.53% |
| ORLY241115P00760000 | 2024-05-31 9:30AM EDT | 760.00 | 5.10 | 1.00 | 9.20 | +1.70 | +50.00% | 1 | 5 | 28.89% |
| ORLY241115P00770000 | 2024-04-15 10:27AM EDT | 770.00 | 5.80 | 0.05 | 6.70 | 0.00 | - | 1 | 2 | 25.36% |
| ORLY241115P00780000 | 2024-05-31 9:30AM EDT | 780.00 | 6.50 | 2.10 | 10.70 | +0.60 | +10.17% | 1 | 1 | 27.75% |
| ORLY241115P00790000 | 2024-05-31 9:30AM EDT | 790.00 | 7.40 | 3.00 | 11.50 | +1.00 | +15.62% | 1 | 12 | 27.14% |
| ORLY241115P00800000 | 2024-05-31 9:30AM EDT | 800.00 | 8.70 | 5.80 | 12.50 | +3.70 | +74.00% | 1 | 75 | 26.64% |
| ORLY241115P00830000 | 2024-01-30 12:13PM EDT | 830.00 | 15.00 | 7.10 | 9.20 | 0.00 | - | 1 | 0 | 20.63% |
| ORLY241115P00840000 | 2024-05-06 11:30AM EDT | 840.00 | 8.41 | 10.00 | 17.90 | 0.00 | - | 3 | 6 | 24.91% |
| ORLY241115P00850000 | 2024-05-17 2:33PM EDT | 850.00 | 10.70 | 12.00 | 19.00 | 0.00 | - | 8 | 13 | 24.18% |
| ORLY241115P00860000 | 2024-05-09 11:03AM EDT | 860.00 | 10.30 | 14.00 | 19.80 | 0.00 | - | 1 | 1 | 23.24% |
| ORLY241115P00880000 | 2024-05-29 9:30AM EDT | 880.00 | 16.90 | 18.00 | 24.20 | 0.00 | - | 1 | 3 | 22.62% |
| ORLY241115P00890000 | 2024-05-31 3:41PM EDT | 890.00 | 24.10 | 20.50 | 26.40 | +8.90 | +58.55% | 3 | 11 | 22.17% |
| ORLY241115P00900000 | 2024-05-31 3:41PM EDT | 900.00 | 26.80 | 23.30 | 31.00 | +4.80 | +21.82% | 4 | 25 | 22.70% |
| ORLY241115P00910000 | 2024-05-31 11:46AM EDT | 910.00 | 30.50 | 26.10 | 34.00 | +11.90 | +63.98% | 2 | 11 | 22.40% |
| ORLY241115P00920000 | 2024-05-31 11:13AM EDT | 920.00 | 32.30 | 29.30 | 37.00 | +7.10 | +28.17% | 1 | 9 | 22.00% |
| ORLY241115P00940000 | 2024-05-28 1:53PM EDT | 940.00 | 40.10 | 36.50 | 44.00 | 0.00 | - | 3 | 6 | 21.32% |
| ORLY241115P00950000 | 2024-05-28 1:14PM EDT | 950.00 | 43.50 | 40.50 | 48.00 | 0.00 | - | 4 | 20 | 21.03% |
| ORLY241115P00960000 | 2024-05-31 3:41PM EDT | 960.00 | 47.90 | 45.10 | 52.10 | -0.90 | -1.84% | 2 | 12 | 20.66% |
| ORLY241115P00970000 | 2024-05-31 2:07PM EDT | 970.00 | 53.60 | 49.70 | 56.80 | -1.70 | -3.07% | 4 | 5 | 20.42% |
| ORLY241115P00980000 | 2024-05-31 3:42PM EDT | 980.00 | 57.50 | 54.50 | 61.70 | +8.60 | +17.59% | 2 | 1 | 20.15% |
| ORLY241115P00990000 | 2024-01-23 11:27AM EDT | 990.00 | 52.20 | 37.00 | 41.90 | 0.00 | - | 1 | 1 | 10.00% |
| ORLY241115P01000000 | 2024-05-29 3:54PM EDT | 1,000.00 | 71.50 | 64.60 | 71.80 | 0.00 | - | 1 | 19 | 19.36% |
| ORLY241115P01010000 | 2024-05-29 2:16PM EDT | 1,010.00 | 80.00 | 70.20 | 78.00 | 0.00 | - | 1 | 1 | 19.23% |
| ORLY241115P01020000 | 2024-05-02 10:15AM EDT | 1,020.00 | 63.00 | 75.10 | 83.80 | 0.00 | - | 1 | 7 | 18.82% |
| ORLY241115P01030000 | 2024-05-24 3:39PM EDT | 1,030.00 | 72.32 | 81.30 | 90.00 | 0.00 | - | 1 | 11 | 18.44% |
| ORLY241115P01040000 | 2024-05-17 1:29PM EDT | 1,040.00 | 66.30 | 88.90 | 97.00 | 0.00 | - | 1 | 9 | 18.27% |
| ORLY241115P01050000 | 2024-05-09 3:43PM EDT | 1,050.00 | 58.90 | 95.70 | 103.00 | 0.00 | - | 2 | 43 | 17.50% |
| ORLY241115P01060000 | 2024-05-09 10:39AM EDT | 1,060.00 | 66.90 | 103.00 | 109.00 | 0.00 | - | 3 | 8 | 16.49% |
| ORLY241115P01070000 | 2024-04-26 1:47PM EDT | 1,070.00 | 66.30 | 92.30 | 99.70 | 0.00 | - | 4 | 3 | 0.00% |
| ORLY241115P01080000 | 2024-04-26 1:38PM EDT | 1,080.00 | 72.60 | 99.40 | 106.90 | 0.00 | - | 5 | 10 | 0.00% |
| ORLY241115P01090000 | 2024-05-09 10:39AM EDT | 1,090.00 | 83.60 | 126.00 | 134.00 | 0.00 | - | 1 | 30 | 16.17% |
| ORLY241115P01100000 | 2024-03-19 11:23AM EDT | 1,100.00 | 53.46 | 66.00 | 72.40 | 0.00 | - | 26 | 28 | 0.00% |
| ORLY241115P01110000 | 2024-04-04 10:21AM EDT | 1,110.00 | 62.65 | 105.20 | 112.70 | 0.00 | - | 1 | 45 | 0.00% |
| ORLY241115P01120000 | 2024-04-04 10:21AM EDT | 1,120.00 | 66.90 | 112.50 | 119.40 | 0.00 | - | 1 | 55 | 0.00% |
| ORLY241115P01140000 | 2024-04-16 12:39PM EDT | 1,140.00 | 93.10 | 127.40 | 136.00 | 0.00 | - | 1 | 4 | 0.00% |
| ORLY241115P01170000 | 2024-03-19 11:40AM EDT | 1,170.00 | 84.70 | 102.40 | 109.20 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY241115P01180000 | 2024-04-03 11:19AM EDT | 1,180.00 | 83.40 | 165.50 | 174.20 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY241115P01220000 | 2024-03-11 9:36AM EDT | 1,220.00 | 148.85 | 137.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY241115P01380000 | 2024-04-25 9:31AM EDT | 1,380.00 | 351.30 | 388.10 | 398.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY241115P01460000 | 2024-04-24 9:36AM EDT | 1,460.00 | 380.00 | 468.10 | 478.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY241115P01480000 | 2024-04-25 9:36AM EDT | 1,480.00 | 444.00 | 488.10 | 498.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY241115P01680000 | 2024-04-25 9:36AM EDT | 1,680.00 | 644.00 | 688.10 | 698.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.