UK markets close in 8 hours 5 minutes

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,050.85-6.94 (-0.66%)
At close: 04:00PM EDT
1,053.45 +2.60 (+0.25%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORLY240719C008900002024-06-10 11:12AM EDT890.0092.600.000.000.00--00.00%
ORLY240719C009100002024-05-31 3:48PM EDT910.0067.000.000.000.00-100.00%
ORLY240719C009300002024-06-12 11:04AM EDT930.0087.340.000.000.00-1000.00%
ORLY240719C009400002024-06-06 10:07AM EDT940.0061.400.000.000.00--00.00%
ORLY240719C009500002024-06-17 3:29PM EDT950.0097.300.000.000.00-400.00%
ORLY240719C009600002024-06-21 3:36PM EDT960.00127.200.000.000.00-100.00%
ORLY240719C009700002024-06-17 3:13PM EDT970.0079.930.000.000.00-100.00%
ORLY240719C009800002024-06-17 1:22PM EDT980.0070.000.000.000.00-600.00%
ORLY240719C009900002024-06-25 12:13PM EDT990.0076.600.000.000.00-100.00%
ORLY240719C010000002024-06-26 9:32AM EDT1,000.0060.500.000.000.00-400.00%
ORLY240719C010100002024-06-21 12:52PM EDT1,010.0080.000.000.000.00-200.00%
ORLY240719C010200002024-06-20 11:38AM EDT1,020.0064.600.000.000.00-100.00%
ORLY240719C010300002024-06-26 10:37AM EDT1,030.0032.350.000.000.00-100.00%
ORLY240719C010400002024-06-26 2:53PM EDT1,040.0028.450.000.000.00-800.00%
ORLY240719C010500002024-06-26 2:53PM EDT1,050.0022.550.000.000.00-500.00%
ORLY240719C010600002024-06-25 2:40PM EDT1,060.0019.500.000.000.00-500.78%
ORLY240719C010700002024-06-26 1:20PM EDT1,070.0012.500.000.000.00-101.56%
ORLY240719C010800002024-06-25 9:39AM EDT1,080.0019.600.000.000.00-103.13%
ORLY240719C010900002024-06-26 10:22AM EDT1,090.007.000.000.000.00-103.13%
ORLY240719C011000002024-06-26 1:37PM EDT1,100.005.000.000.000.00-103.13%
ORLY240719C011100002024-06-24 1:21PM EDT1,110.0010.440.000.000.00-103.13%
ORLY240719C011200002024-06-21 11:06AM EDT1,120.009.900.000.000.00-2006.25%
ORLY240719C011300002024-06-21 3:31PM EDT1,130.006.100.000.000.00-206.25%
ORLY240719C011400002024-06-24 1:23PM EDT1,140.004.090.000.000.00-206.25%
ORLY240719C011500002024-06-25 2:48PM EDT1,150.001.250.000.000.00-406.25%
ORLY240719C011800002024-06-25 12:50PM EDT1,180.000.900.000.000.00-3012.50%
ORLY240719C012000002024-06-24 2:21PM EDT1,200.000.450.000.000.00-2012.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORLY240719P008500002024-06-10 1:40PM EDT850.001.360.000.000.00-1012.50%
ORLY240719P008700002024-06-12 11:43AM EDT870.000.800.000.000.00-1012.50%
ORLY240719P008800002024-06-07 10:04AM EDT880.001.650.000.000.00-2012.50%
ORLY240719P008900002024-06-26 12:21PM EDT890.001.100.000.000.00-1012.50%
ORLY240719P009000002024-06-25 10:06AM EDT900.000.750.000.000.00-1012.50%
ORLY240719P009100002024-06-20 9:31AM EDT910.002.340.000.000.00-2012.50%
ORLY240719P009200002024-06-17 9:35AM EDT920.002.110.000.000.00-7012.50%
ORLY240719P009300002024-06-18 3:46PM EDT930.002.390.000.000.00-1012.50%
ORLY240719P009400002024-06-18 3:46PM EDT940.002.680.000.000.00-106.25%
ORLY240719P009500002024-06-20 9:30AM EDT950.002.380.000.000.00-106.25%
ORLY240719P009600002024-06-12 9:31AM EDT960.009.000.000.000.00-106.25%
ORLY240719P009700002024-06-20 11:39AM EDT970.001.140.000.000.00-2006.25%
ORLY240719P009800002024-06-25 3:45PM EDT980.003.010.000.000.00-106.25%
ORLY240719P009900002024-06-25 3:53PM EDT990.003.850.000.000.00-506.25%
ORLY240719P010000002024-06-25 3:16PM EDT1,000.005.100.000.000.00-3303.13%
ORLY240719P010100002024-06-25 1:26PM EDT1,010.006.720.000.000.00-303.13%
ORLY240719P010200002024-06-25 3:55PM EDT1,020.007.200.000.000.00-1503.13%
ORLY240719P010300002024-06-26 12:26PM EDT1,030.0011.400.000.000.00-101.56%
ORLY240719P010400002024-06-25 3:07PM EDT1,040.0013.440.000.000.00-17500.78%
ORLY240719P010500002024-06-26 2:32PM EDT1,050.0019.150.000.000.00-700.10%
ORLY240719P010600002024-06-26 3:14PM EDT1,060.0023.900.000.000.00-200.00%
ORLY240719P010700002024-06-26 2:32PM EDT1,070.0030.000.000.000.00-300.00%
ORLY240719P010800002024-06-26 3:54PM EDT1,080.0035.680.000.000.00-300.00%
ORLY240719P010900002024-06-26 3:54PM EDT1,090.0043.330.000.000.00-100.00%
ORLY240719P011000002024-06-25 9:46AM EDT1,100.0030.290.000.000.00-100.00%
ORLY240719P011100002024-06-25 9:39AM EDT1,110.0035.900.000.000.00-100.00%
ORLY240719P011200002024-06-24 11:59AM EDT1,120.0044.500.000.000.00-100.00%