O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 610.92 | 0.00 | - | 3 | 2 | 420.00 | 0.50 | 0.00 | - | 1 | 17 |
| 561.50 | 0.00 | - | 2 | 2 | 430.00 | 0.78 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 440.00 | 0.50 | 0.00 | - | 1 | 8 |
| 542.00 | 0.00 | - | 1 | 1 | 450.00 | 2.56 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 460.00 | 1.40 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 470.00 | 1.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 480.00 | 0.45 | 0.00 | - | - | 5 |
| 467.00 | 0.00 | - | - | 0 | 490.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 500.00 | 0.05 | 0.00 | - | 1 | 3 |
| 520.00 | 0.00 | - | 10 | 1 | 520.00 | 9.10 | 0.00 | - | - | 5 |
| 453.82 | 0.00 | - | - | 2 | 540.00 | 0.30 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 550.00 | 9.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 580.00 | 5.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 590.00 | 0.50 | 0.00 | - | 1 | 1 |
| 426.54 | 0.00 | - | 2 | 1 | 600.00 | 0.75 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 610.00 | 9.00 | 0.00 | - | 4 | 38 |
| 331.23 | 0.00 | - | 1 | 0 | 620.00 | 0.05 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 630.00 | 9.00 | 0.00 | - | 12 | 22 |
| 330.00 | 0.00 | - | - | 0 | 640.00 | 9.60 | 0.00 | - | 12 | 18 |
| 321.00 | 0.00 | - | - | 0 | 650.00 | 1.00 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 660.00 | 2.53 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 670.00 | 2.40 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 680.00 | 8.30 | 0.00 | - | 9 | 22 |
| 249.42 | 0.00 | - | 6 | 6 | 690.00 | 4.00 | 0.00 | - | 10 | 110 |
| 312.62 | 0.00 | - | 1 | 8 | 700.00 | 0.19 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 710.00 | 6.00 | 0.00 | - | 10 | 14 |
| 242.27 | 0.00 | - | 1 | 0 | 720.00 | 2.25 | 0.00 | - | 47 | 57 |
| 231.60 | 0.00 | - | - | 0 | 730.00 | 0.20 | 0.00 | - | 1 | 2 |
| 288.93 | 0.00 | - | 1 | 1 | 740.00 | 14.80 | 0.00 | - | - | 1 |
| 270.00 | 0.00 | - | - | 1 | 750.00 | 2.50 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 760.00 | 3.00 | 0.00 | - | 4 | 51 |
| - | - | - | - | - | 770.00 | 2.45 | 0.00 | - | 6 | 10 |
| 225.50 | 0.00 | - | 1 | 2 | 780.00 | 24.70 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 790.00 | 4.60 | 0.00 | - | 1 | 2 |
| 242.00 | 0.00 | - | 1 | 3 | 800.00 | 2.31 | 0.00 | - | 5 | 87 |
| 123.90 | 0.00 | - | - | 4 | 810.00 | 1.70 | 0.00 | - | 6 | 247 |
| 216.78 | 0.00 | - | 2 | 3 | 820.00 | 6.10 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 830.00 | 2.00 | 0.00 | - | 2 | 24 |
| 167.50 | 0.00 | - | 1 | 2 | 840.00 | 0.66 | 0.00 | - | 3 | 12 |
| 147.90 | 0.00 | - | 4 | 2 | 850.00 | 0.70 | 0.00 | - | 9 | 37 |
| 151.70 | 0.00 | - | 2 | 5 | 860.00 | 0.90 | 0.00 | - | 9 | 26 |
| 225.00 | 0.00 | - | 2 | 13 | 870.00 | 1.65 | 0.00 | - | 10 | 130 |
| 124.70 | 0.00 | - | 2 | 5 | 880.00 | 0.67 | 0.00 | - | 2 | 34 |
| 126.10 | 0.00 | - | 2 | 25 | 890.00 | 2.10 | 0.00 | - | 10 | 42 |
| 209.84 | 0.00 | - | 2 | 100 | 900.00 | 0.30 | 0.00 | - | 1 | 18 |
| 203.05 | 0.00 | - | 2 | 23 | 910.00 | 1.10 | 0.00 | - | 1 | 86 |
| 59.70 | 0.00 | - | 10 | 7 | 920.00 | 1.00 | 0.00 | - | 1 | 236 |
| 41.90 | 0.00 | - | 1 | 13 | 930.00 | 4.00 | 0.00 | - | 2 | 69 |
| 76.37 | 0.00 | - | 12 | 35 | 940.00 | 1.00 | 0.00 | - | 6 | 106 |
| 27.40 | 0.00 | - | 1 | 46 | 950.00 | 1.00 | 0.00 | - | 1 | 1,171 |
| 44.20 | 0.00 | - | 25 | 43 | 960.00 | 2.00 | +0.55 | +37.93% | 1 | 152 |
| 40.00 | 0.00 | - | 2 | 58 | 970.00 | 2.47 | -0.08 | -3.14% | 20 | 118 |
| 26.10 | +0.95 | +3.78% | 2 | 91 | 980.00 | 3.00 | -5.00 | -62.50% | 2 | 191 |
| 16.70 | -0.09 | -0.54% | 2 | 104 | 990.00 | 3.98 | -6.28 | -61.21% | 44 | 120 |
| 12.30 | +0.50 | +4.24% | 14 | 520 | 1,000.00 | 8.27 | -2.83 | -25.50% | 10 | 98 |
| 6.50 | 0.00 | - | 12 | 82 | 1,010.00 | 17.20 | 0.00 | - | 35 | 26 |
| 5.00 | +1.00 | +25.00% | 3 | 123 | 1,020.00 | 23.80 | 0.00 | - | 2 | 168 |
| 6.80 | 0.00 | - | 5 | 50 | 1,030.00 | 22.59 | 0.00 | - | 1 | 40 |
| 1.90 | -2.70 | -58.70% | 1 | 49 | 1,040.00 | 82.35 | 0.00 | - | 1 | 4 |
| 0.65 | 0.00 | - | 1 | 93 | 1,050.00 | 46.74 | 0.00 | - | 4 | 0 |
| 2.40 | 0.00 | - | 3 | 56 | 1,060.00 | 46.50 | 0.00 | - | 1 | 0 |
| 1.45 | 0.00 | - | 1 | 124 | 1,070.00 | 60.00 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 2 | 67 | 1,080.00 | 120.50 | 0.00 | - | 2 | 1 |
| 0.85 | 0.00 | - | 3 | 11 | 1,090.00 | 132.03 | 0.00 | - | 2 | 0 |
| 0.70 | 0.00 | - | 3 | 96 | 1,100.00 | 144.18 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 7 | 1,110.00 | 151.92 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 1 | 62 | 1,120.00 | 76.30 | 0.00 | - | 1 | 0 |
| 1.01 | 0.00 | - | 6 | 13 | 1,130.00 | 57.30 | 0.00 | - | 1 | 0 |
| 24.10 | 0.00 | - | 1 | 0 | 1,140.00 | 121.40 | 0.00 | - | 2 | 0 |
| 0.25 | -0.05 | -16.67% | 1 | 2 | 1,150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 249 | 1,160.00 | 202.05 | 0.00 | - | 4 | 0 |
| 1.12 | 0.00 | - | 1 | 2 | 1,170.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 25 | 1,180.00 | 59.60 | 0.00 | - | 1 | 0 |
| 1.05 | 0.00 | - | 4 | 3 | 1,190.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 63 | 1,200.00 | 247.40 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 1 | 107 | 1,220.00 | - | - | - | - | - |
| - | - | - | - | - | 1,230.00 | 273.79 | 0.00 | - | 4 | 0 |
| 5.00 | 0.00 | - | 1 | 22 | 1,240.00 | 103.10 | 0.00 | - | 2 | 2 |
| 4.40 | 0.00 | - | 3 | 3 | 1,260.00 | 129.30 | 0.00 | - | 2 | 0 |
| 3.40 | 0.00 | - | 1 | 4 | 1,280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 14 | 1,300.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 7 | 1,320.00 | 340.00 | 0.00 | - | - | 0 |
| 2.45 | 0.00 | - | 2 | 3 | 1,340.00 | 360.00 | 0.00 | - | - | 0 |
| 3.90 | 0.00 | - | 1 | 4 | 1,360.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 2 | 1,380.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 4 | 1,400.00 | 292.77 | 0.00 | - | 1 | 0 |
| 2.15 | 0.00 | - | 1 | 5 | 1,420.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 3 | 4 | 1,440.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 2 | 1,460.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.