O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
CallsforAugust 16, 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 | 288.39% |
| ORLY240816C00600000 | 2024-03-11 9:36AM EDT | 600.00 | 497.15 | 497.90 | 507.90 | 0.00 | - | 1 | 1 | 158.85% |
| ORLY240816C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 436.00 | 407.80 | 416.30 | 0.00 | - | - | 10 | 75.57% |
| ORLY240816C00620000 | 2024-04-25 9:32AM EDT | 620.00 | 433.20 | 398.30 | 406.00 | 0.00 | - | - | 1 | 73.74% |
| ORLY240816C00630000 | 2024-02-13 10:35AM EDT | 630.00 | 424.00 | 498.10 | 507.40 | 0.00 | - | - | 1 | 172.60% |
| ORLY240816C00690000 | 2024-02-28 10:43AM EDT | 690.00 | 417.30 | 449.40 | 458.00 | 0.00 | - | 1 | 2 | 159.75% |
| ORLY240816C00720000 | 2024-02-13 10:35AM EDT | 720.00 | 338.00 | 411.00 | 420.00 | 0.00 | - | - | 1 | 144.11% |
| ORLY240816C00750000 | 2024-02-28 10:44AM EDT | 750.00 | 361.35 | 391.00 | 400.00 | 0.00 | - | 1 | 1 | 141.35% |
| ORLY240816C00770000 | 2024-01-25 10:35AM EDT | 770.00 | 278.90 | 308.00 | 316.00 | 0.00 | - | 1 | 1 | 93.58% |
| ORLY240816C00780000 | 2023-12-14 4:32PM EDT | 780.00 | 213.80 | 204.00 | 211.30 | 0.00 | - | - | 1 | 0.00% |
| ORLY240816C00830000 | 2024-01-02 10:42AM EDT | 830.00 | 174.90 | 225.90 | 235.90 | 0.00 | - | - | 0 | 65.52% |
| ORLY240816C00850000 | 2024-05-15 11:50AM EDT | 850.00 | 181.80 | 174.40 | 183.00 | +18.10 | +11.06% | 3 | 3 | 42.48% |
| ORLY240816C00870000 | 2024-01-10 4:28PM EDT | 870.00 | 120.90 | 189.10 | 195.00 | 0.00 | - | 1 | 2 | 57.52% |
| ORLY240816C00910000 | 2024-01-18 1:21PM EDT | 910.00 | 142.40 | 175.50 | 182.70 | 0.00 | - | 2 | 2 | 63.87% |
| ORLY240816C00920000 | 2024-02-15 12:02PM EDT | 920.00 | 171.05 | 217.00 | 226.00 | 0.00 | - | 2 | 2 | 89.67% |
| ORLY240816C00940000 | 2024-03-14 10:14AM EDT | 940.00 | 197.90 | 165.90 | 172.50 | 0.00 | - | 1 | 13 | 67.22% |
| ORLY240816C00950000 | 2024-03-14 10:14AM EDT | 950.00 | 189.40 | 157.70 | 164.70 | 0.00 | - | 1 | 1 | 65.70% |
| ORLY240816C00960000 | 2024-01-16 1:38PM EDT | 960.00 | 102.59 | 135.20 | 140.90 | 0.00 | - | 1 | 6 | 56.36% |
| ORLY240816C00970000 | 2024-01-25 10:55AM EDT | 970.00 | 114.50 | 133.40 | 140.00 | 0.00 | - | 10 | 10 | 58.24% |
| ORLY240816C00980000 | 2024-01-09 4:02PM EDT | 980.00 | 53.51 | 101.00 | 108.80 | 0.00 | - | 3 | 6 | 46.63% |
| ORLY240816C00990000 | 2024-05-14 12:00PM EDT | 990.00 | 53.40 | 61.30 | 66.60 | 0.00 | - | 10 | 14 | 28.03% |
| ORLY240816C01000000 | 2024-05-14 3:54PM EDT | 1,000.00 | 53.00 | 55.40 | 61.00 | 0.00 | - | 20 | 10 | 27.78% |
| ORLY240816C01010000 | 2024-05-15 11:00AM EDT | 1,010.00 | 55.20 | 49.70 | 55.00 | +0.20 | +0.36% | 1 | 22 | 27.21% |
| ORLY240816C01020000 | 2024-05-14 2:40PM EDT | 1,020.00 | 48.50 | 44.50 | 46.40 | +9.00 | +22.78% | 1 | 51 | 25.23% |
| ORLY240816C01030000 | 2024-05-14 11:50AM EDT | 1,030.00 | 33.30 | 39.70 | 41.50 | 0.00 | - | 2 | 14 | 24.91% |
| ORLY240816C01040000 | 2024-05-15 12:21PM EDT | 1,040.00 | 36.90 | 34.50 | 36.40 | +0.30 | +0.82% | 17 | 27 | 24.34% |
| ORLY240816C01050000 | 2024-05-02 10:39AM EDT | 1,050.00 | 36.20 | 30.20 | 32.00 | 0.00 | - | 5 | 30 | 23.96% |
| ORLY240816C01060000 | 2024-05-13 2:02PM EDT | 1,060.00 | 28.08 | 25.50 | 29.60 | 0.00 | - | 2 | 32 | 24.44% |
| ORLY240816C01070000 | 2024-04-30 10:40AM EDT | 1,070.00 | 32.30 | 20.60 | 26.30 | 0.00 | - | 1 | 42 | 24.33% |
| ORLY240816C01080000 | 2024-05-02 11:14AM EDT | 1,080.00 | 24.60 | 17.60 | 22.60 | 0.00 | - | 1 | 86 | 23.85% |
| ORLY240816C01090000 | 2024-05-15 9:33AM EDT | 1,090.00 | 15.60 | 14.00 | 19.80 | -26.70 | -63.12% | 1 | 32 | 23.70% |
| ORLY240816C01100000 | 2024-05-15 10:40AM EDT | 1,100.00 | 12.50 | 11.20 | 16.60 | -0.01 | -0.08% | 1 | 36 | 23.14% |
| ORLY240816C01110000 | 2024-04-23 12:27PM EDT | 1,110.00 | 58.90 | 8.90 | 14.40 | 0.00 | - | 11 | 60 | 23.03% |
| ORLY240816C01120000 | 2024-04-23 11:16AM EDT | 1,120.00 | 56.10 | 7.70 | 12.30 | 0.00 | - | 26 | 37 | 22.82% |
| ORLY240816C01130000 | 2024-04-25 12:42PM EDT | 1,130.00 | 31.60 | 6.30 | 10.40 | 0.00 | - | 11 | 58 | 22.59% |
| ORLY240816C01140000 | 2024-05-08 10:14AM EDT | 1,140.00 | 12.26 | 4.00 | 8.50 | 0.00 | - | 14 | 48 | 22.17% |
| ORLY240816C01150000 | 2024-04-25 12:44PM EDT | 1,150.00 | 23.80 | 4.10 | 8.60 | 0.00 | - | 72 | 79 | 23.30% |
| ORLY240816C01160000 | 2024-04-22 1:14PM EDT | 1,160.00 | 40.10 | 3.90 | 7.50 | 0.00 | - | 2 | 9 | 23.34% |
| ORLY240816C01170000 | 2024-04-25 11:49AM EDT | 1,170.00 | 15.80 | 2.65 | 4.70 | 0.00 | - | 23 | 8 | 21.43% |
| ORLY240816C01180000 | 2024-05-14 3:47PM EDT | 1,180.00 | 2.96 | 2.15 | 4.20 | 0.00 | - | 3 | 24 | 21.72% |
| ORLY240816C01190000 | 2024-05-14 9:30AM EDT | 1,190.00 | 3.40 | 0.00 | 3.70 | 0.00 | - | 1 | 10 | 21.92% |
| ORLY240816C01200000 | 2024-04-12 11:01AM EDT | 1,200.00 | 25.90 | 0.15 | 4.30 | 0.00 | - | 1 | 34 | 23.56% |
| ORLY240816C01220000 | 2024-05-06 9:30AM EDT | 1,220.00 | 3.50 | 0.00 | 4.70 | 0.00 | - | 2 | 16 | 25.74% |
| ORLY240816C01240000 | 2024-04-30 9:30AM EDT | 1,240.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 27.50% |
| ORLY240816C01260000 | 2024-04-22 2:19PM EDT | 1,260.00 | 15.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 29.08% |
| ORLY240816C01280000 | 2024-04-26 9:30AM EDT | 1,280.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 30.62% |
| ORLY240816C01300000 | 2024-04-26 9:30AM EDT | 1,300.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 32.11% |
| ORLY240816C01320000 | 2024-02-14 10:30AM EDT | 1,320.00 | 3.40 | 7.50 | 14.50 | 0.00 | - | 3 | 3 | 44.19% |
| ORLY240816C01340000 | 2024-04-18 9:30AM EDT | 1,340.00 | 8.90 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 34.83% |
| ORLY240816C01360000 | 2024-04-18 9:30AM EDT | 1,360.00 | 7.30 | 0.00 | 4.60 | 0.00 | - | 1 | 13 | 36.05% |
| ORLY240816C01380000 | 2024-02-15 10:30AM EDT | 1,380.00 | 2.40 | 2.25 | 7.20 | 0.00 | - | 1 | 2 | 41.16% |
| ORLY240816C01400000 | 2024-03-21 3:32PM EDT | 1,400.00 | 9.00 | 0.15 | 7.80 | 0.00 | - | 1 | 3 | 43.33% |
| ORLY240816C01440000 | 2024-03-20 1:21PM EDT | 1,440.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 41.60% |
| ORLY240816C01460000 | 2024-04-22 9:30AM EDT | 1,460.00 | 2.45 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 42.12% |
| ORLY240816C01720000 | 2024-04-22 2:33PM EDT | 1,720.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 50.06% |
PutsforAugust 16, 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 | 73.11% |
| ORLY240816P00600000 | 2024-02-22 1:11PM EDT | 600.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 53.36% |
| ORLY240816P00660000 | 2024-01-23 3:09PM EDT | 660.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 51.83% |
| ORLY240816P00670000 | 2024-04-11 1:57PM EDT | 670.00 | 0.97 | 0.00 | 4.40 | 0.00 | - | - | 1 | 49.38% |
| 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 | 41.56% |
| ORLY240816P00750000 | 2024-02-09 10:30AM EDT | 750.00 | 3.60 | 0.65 | 5.90 | 0.00 | - | - | 4 | 40.44% |
| ORLY240816P00760000 | 2024-01-25 3:23PM EDT | 760.00 | 5.50 | 0.05 | 6.80 | 0.00 | - | 1 | 54 | 40.36% |
| ORLY240816P00770000 | 2024-04-17 9:30AM EDT | 770.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 35.77% |
| ORLY240816P00780000 | 2024-05-10 2:46PM EDT | 780.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 34.40% |
| ORLY240816P00790000 | 2024-04-17 9:30AM EDT | 790.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 33.03% |
| ORLY240816P00800000 | 2024-04-17 9:30AM EDT | 800.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 31.67% |
| ORLY240816P00810000 | 2024-04-17 9:30AM EDT | 810.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 30.33% |
| ORLY240816P00820000 | 2024-02-06 10:30AM EDT | 820.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| ORLY240816P00830000 | 2024-01-03 4:45PM EDT | 830.00 | 22.90 | 5.50 | 12.30 | 0.00 | - | - | 5 | 36.12% |
| ORLY240816P00840000 | 2024-05-13 3:31PM EDT | 840.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 26.33% |
| ORLY240816P00850000 | 2024-03-11 10:44AM EDT | 850.00 | 5.50 | 3.30 | 7.40 | 0.00 | - | 1 | 10 | 28.13% |
| ORLY240816P00860000 | 2024-02-26 12:38PM EDT | 860.00 | 5.80 | 0.05 | 7.00 | 0.00 | - | 1 | 4 | 26.28% |
| ORLY240816P00870000 | 2024-03-18 2:55PM EDT | 870.00 | 4.65 | 3.60 | 9.70 | 0.00 | - | 27 | 38 | 27.53% |
| ORLY240816P00880000 | 2024-04-02 2:33PM EDT | 880.00 | 2.45 | 6.10 | 11.60 | 0.00 | - | 2 | 4 | 27.69% |
| ORLY240816P00890000 | 2024-04-30 3:02PM EDT | 890.00 | 6.60 | 0.85 | 6.40 | 0.00 | - | 1 | 2 | 21.47% |
| ORLY240816P00900000 | 2024-05-15 2:05PM EDT | 900.00 | 5.40 | 5.80 | 12.50 | +1.03 | +23.57% | 2 | 13 | 25.29% |
| ORLY240816P00910000 | 2024-01-19 10:30AM EDT | 910.00 | 25.09 | 10.00 | 16.40 | 0.00 | - | 2 | 104 | 26.51% |
| ORLY240816P00920000 | 2024-05-09 11:34AM EDT | 920.00 | 6.05 | 5.40 | 9.70 | 0.00 | - | 1 | 1 | 20.03% |
| ORLY240816P00930000 | 2024-04-04 9:46AM EDT | 930.00 | 7.60 | 8.60 | 15.00 | 0.00 | - | 2 | 4 | 22.21% |
| ORLY240816P00940000 | 2024-05-10 9:55AM EDT | 940.00 | 9.70 | 9.10 | 13.50 | 0.00 | - | 32 | 58 | 19.55% |
| ORLY240816P00950000 | 2024-05-10 9:55AM EDT | 950.00 | 11.50 | 10.70 | 15.60 | 0.00 | - | 1 | 22 | 19.18% |
| ORLY240816P00960000 | 2024-05-10 9:55AM EDT | 960.00 | 13.50 | 14.60 | 17.40 | 0.00 | - | 5 | 34 | 18.47% |
| ORLY240816P00970000 | 2024-05-10 9:55AM EDT | 970.00 | 15.70 | 15.00 | 20.50 | 0.00 | - | 5 | 35 | 18.34% |
| ORLY240816P00980000 | 2024-05-10 9:55AM EDT | 980.00 | 18.30 | 18.30 | 23.70 | 0.00 | - | - | 12 | 18.05% |
| ORLY240816P00990000 | 2024-05-10 9:55AM EDT | 990.00 | 21.20 | 23.00 | 28.20 | 0.00 | - | 1 | 12 | 18.23% |
| ORLY240816P01000000 | 2024-04-26 12:17PM EDT | 1,000.00 | 25.30 | 28.20 | 31.00 | 0.00 | - | 1 | 45 | 17.35% |
| ORLY240816P01010000 | 2024-05-15 12:35PM EDT | 1,010.00 | 32.20 | 32.40 | 34.60 | -3.40 | -9.55% | 1 | 62 | 16.66% |
| ORLY240816P01020000 | 2024-05-13 3:10PM EDT | 1,020.00 | 38.50 | 37.50 | 39.30 | 0.00 | - | 1 | 58 | 16.29% |
| ORLY240816P01030000 | 2024-05-15 11:20AM EDT | 1,030.00 | 41.70 | 43.20 | 44.10 | -2.80 | -6.29% | 1 | 112 | 15.73% |
| ORLY240816P01040000 | 2024-05-08 1:13PM EDT | 1,040.00 | 44.80 | 47.10 | 49.40 | 0.00 | - | 69 | 35 | 15.15% |
| ORLY240816P01050000 | 2024-05-15 11:29AM EDT | 1,050.00 | 51.90 | 54.00 | 55.00 | +5.00 | +10.66% | 1 | 18 | 14.43% |
| ORLY240816P01060000 | 2024-05-14 10:36AM EDT | 1,060.00 | 72.53 | 56.50 | 64.00 | 0.00 | - | 2 | 45 | 15.38% |
| ORLY240816P01070000 | 2024-04-29 10:58AM EDT | 1,070.00 | 57.30 | 62.70 | 68.60 | 0.00 | - | 54 | 44 | 13.34% |
| ORLY240816P01080000 | 2024-04-29 10:58AM EDT | 1,080.00 | 63.60 | 69.70 | 75.10 | 0.00 | - | 10 | 60 | 11.80% |
| ORLY240816P01090000 | 2024-04-25 3:37PM EDT | 1,090.00 | 66.30 | 77.50 | 83.70 | 0.00 | - | 17 | 18 | 11.43% |
| ORLY240816P01100000 | 2024-04-25 3:48PM EDT | 1,100.00 | 69.30 | 85.50 | 90.80 | 0.00 | - | 5 | 36 | 0.00% |
| ORLY240816P01110000 | 2024-04-25 3:22PM EDT | 1,110.00 | 76.80 | 94.10 | 101.00 | 0.00 | - | 4 | 55 | 0.00% |
| ORLY240816P01120000 | 2024-05-10 10:03AM EDT | 1,120.00 | 97.70 | 103.20 | 109.60 | 0.00 | - | 2 | 8 | 0.00% |
| ORLY240816P01130000 | 2024-04-23 11:30AM EDT | 1,130.00 | 70.20 | 113.10 | 122.00 | 0.00 | - | 2 | 2 | 12.22% |
| ORLY240816P01140000 | 2024-04-25 9:32AM EDT | 1,140.00 | 108.00 | 122.90 | 131.10 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240816P01150000 | 2024-04-02 3:27PM EDT | 1,150.00 | 58.10 | 139.00 | 148.00 | 0.00 | - | - | 4 | 21.77% |
| ORLY240816P01160000 | 2024-04-04 10:44AM EDT | 1,160.00 | 76.30 | 142.00 | 151.90 | 0.00 | - | 1 | 1 | 14.19% |
| ORLY240816P01170000 | 2024-04-03 3:40PM EDT | 1,170.00 | 70.40 | 152.00 | 161.70 | 0.00 | - | 1 | 1 | 14.23% |
| 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 | 172.90 | 181.40 | 0.00 | - | - | 0 | 14.10% |
| 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 | 542.50 | 550.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.