O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
CallsforNovember 15, 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 | 116.83% |
| ORLY241115C00600000 | 2023-12-26 10:51AM EDT | 600.00 | 381.42 | 445.00 | 453.00 | 0.00 | - | - | 1 | 74.32% |
| ORLY241115C00700000 | 2024-02-16 2:23PM EDT | 700.00 | 385.89 | 438.00 | 446.00 | 0.00 | - | 1 | 3 | 108.14% |
| ORLY241115C00720000 | 2024-01-05 4:17PM EDT | 720.00 | 252.70 | 359.10 | 367.00 | 0.00 | - | 1 | 1 | 73.82% |
| ORLY241115C00740000 | 2024-01-16 1:31PM EDT | 740.00 | 294.66 | 338.00 | 347.90 | 0.00 | - | 1 | 0 | 70.14% |
| ORLY241115C00750000 | 2024-02-16 2:23PM EDT | 750.00 | 340.13 | 391.00 | 399.00 | 0.00 | - | 1 | 1 | 98.29% |
| ORLY241115C00840000 | 2024-03-05 10:35AM EDT | 840.00 | 277.90 | 307.00 | 314.80 | 0.00 | - | - | 1 | 81.88% |
| ORLY241115C00870000 | 2024-04-25 9:35AM EDT | 870.00 | 210.80 | 179.20 | 185.30 | 0.00 | - | - | 2 | 36.00% |
| ORLY241115C00890000 | 2024-01-18 3:16PM EDT | 890.00 | 185.90 | 211.50 | 218.50 | 0.00 | - | 1 | 2 | 53.63% |
| ORLY241115C00920000 | 2024-01-09 2:53PM EDT | 920.00 | 102.50 | 164.10 | 170.30 | 0.00 | - | - | 1 | 42.68% |
| ORLY241115C00940000 | 2024-02-15 12:02PM EDT | 940.00 | 174.92 | 221.60 | 228.90 | 0.00 | - | 2 | 3 | 67.45% |
| ORLY241115C00960000 | 2024-03-25 3:39PM EDT | 960.00 | 230.00 | 183.90 | 190.40 | 0.00 | - | 1 | 2 | 56.79% |
| ORLY241115C00980000 | 2024-01-02 4:50PM EDT | 980.00 | 84.09 | 139.10 | 145.40 | 0.00 | - | 2 | 2 | 45.08% |
| ORLY241115C01000000 | 2024-05-02 12:18PM EDT | 1,000.00 | 84.70 | 83.70 | 90.70 | 0.00 | - | 3 | 4 | 29.06% |
| ORLY241115C01010000 | 2024-04-29 9:39AM EDT | 1,010.00 | 95.20 | 77.70 | 84.00 | 0.00 | - | 1 | 12 | 28.39% |
| ORLY241115C01020000 | 2024-05-13 3:22PM EDT | 1,020.00 | 73.95 | 72.00 | 79.70 | 0.00 | - | 2 | 7 | 28.49% |
| ORLY241115C01030000 | 2024-05-10 10:37AM EDT | 1,030.00 | 72.70 | 66.60 | 72.50 | 0.00 | - | 1 | 23 | 27.52% |
| ORLY241115C01040000 | 2024-01-19 4:15PM EDT | 1,040.00 | 103.35 | 103.10 | 110.40 | 0.00 | - | 1 | 1 | 42.14% |
| ORLY241115C01050000 | 2024-05-10 10:37AM EDT | 1,050.00 | 62.30 | 56.20 | 62.90 | 0.00 | - | 22 | 1 | 27.05% |
| ORLY241115C01060000 | 2024-05-08 1:51PM EDT | 1,060.00 | 63.00 | 51.50 | 58.40 | 0.00 | - | 2 | 8 | 26.82% |
| ORLY241115C01070000 | 2024-05-09 10:39AM EDT | 1,070.00 | 60.80 | 46.60 | 53.70 | 0.00 | - | 1 | 21 | 26.44% |
| ORLY241115C01080000 | 2024-04-30 10:12AM EDT | 1,080.00 | 58.70 | 42.50 | 49.50 | 0.00 | - | 2 | 14 | 26.17% |
| ORLY241115C01090000 | 2024-05-09 11:11AM EDT | 1,090.00 | 51.90 | 38.70 | 45.00 | 0.00 | - | 1 | 26 | 25.72% |
| ORLY241115C01100000 | 2024-05-14 11:18AM EDT | 1,100.00 | 31.40 | 34.40 | 41.80 | 0.00 | - | 3 | 21 | 25.67% |
| ORLY241115C01110000 | 2024-05-09 11:11AM EDT | 1,110.00 | 43.70 | 31.40 | 38.50 | 0.00 | - | 1 | 14 | 25.52% |
| ORLY241115C01120000 | 2024-05-08 1:42PM EDT | 1,120.00 | 38.80 | 28.30 | 35.90 | 0.00 | - | 1 | 17 | 25.56% |
| ORLY241115C01130000 | 2024-05-09 11:09AM EDT | 1,130.00 | 36.60 | 25.20 | 32.80 | 0.00 | - | 1 | 14 | 25.35% |
| ORLY241115C01140000 | 2024-05-08 12:52PM EDT | 1,140.00 | 33.50 | 22.30 | 29.70 | 0.00 | - | 2 | 21 | 25.06% |
| ORLY241115C01150000 | 2024-05-09 10:58AM EDT | 1,150.00 | 30.90 | 20.00 | 27.40 | 0.00 | - | 1 | 14 | 25.03% |
| ORLY241115C01160000 | 2024-05-15 11:01AM EDT | 1,160.00 | 21.70 | 17.40 | 25.00 | -51.60 | -70.40% | 11 | 65 | 24.89% |
| ORLY241115C01170000 | 2024-04-04 9:56AM EDT | 1,170.00 | 78.69 | 18.10 | 24.90 | 0.00 | - | 1 | 5 | 25.70% |
| ORLY241115C01180000 | 2024-05-10 1:30PM EDT | 1,180.00 | 18.10 | 15.10 | 20.90 | 0.00 | - | 2 | 12 | 24.72% |
| ORLY241115C01190000 | 2024-05-10 1:30PM EDT | 1,190.00 | 16.09 | 13.00 | 19.80 | 0.00 | - | 1 | 5 | 24.99% |
| ORLY241115C01200000 | 2024-05-15 12:55PM EDT | 1,200.00 | 13.10 | 9.90 | 16.70 | -6.20 | -32.12% | 1 | 7 | 24.22% |
| ORLY241115C01210000 | 2024-04-02 10:37AM EDT | 1,210.00 | 67.60 | 11.00 | 17.40 | 0.00 | - | 8 | 10 | 25.32% |
| ORLY241115C01220000 | 2024-05-07 2:27PM EDT | 1,220.00 | 13.90 | 6.70 | 15.20 | 0.00 | - | 1 | 2 | 24.88% |
| ORLY241115C01230000 | 2024-04-03 11:21AM EDT | 1,230.00 | 63.10 | 8.80 | 16.20 | 0.00 | - | 2 | 2 | 26.12% |
| ORLY241115C01240000 | 2024-04-03 11:21AM EDT | 1,240.00 | 59.10 | 7.30 | 15.50 | 0.00 | - | 3 | 4 | 26.44% |
| ORLY241115C01260000 | 2024-05-01 3:50PM EDT | 1,260.00 | 9.26 | 3.00 | 10.20 | 0.00 | - | 1 | 13 | 24.52% |
| ORLY241115C01280000 | 2024-05-06 9:30AM EDT | 1,280.00 | 7.50 | 2.10 | 9.70 | 0.00 | - | 1 | 6 | 25.40% |
| ORLY241115C01300000 | 2024-05-15 10:57AM EDT | 1,300.00 | 4.25 | 1.95 | 7.70 | -1.85 | -30.33% | 1 | 15 | 25.06% |
| ORLY241115C01320000 | 2024-05-15 9:30AM EDT | 1,320.00 | 3.20 | 0.60 | 6.40 | -1.80 | -36.00% | 1 | 1 | 25.05% |
| ORLY241115C01340000 | 2024-05-15 9:30AM EDT | 1,340.00 | 2.60 | 0.05 | 3.50 | -1.30 | -33.33% | 1 | 1 | 22.99% |
| ORLY241115C01360000 | 2024-05-10 9:30AM EDT | 1,360.00 | 2.80 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 24.93% |
| ORLY241115C01380000 | 2024-05-10 9:30AM EDT | 1,380.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 26.46% |
| ORLY241115C01400000 | 2024-05-03 9:30AM EDT | 1,400.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 27.41% |
| ORLY241115C01420000 | 2024-05-03 9:30AM EDT | 1,420.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 28.33% |
| ORLY241115C01460000 | 2024-02-15 10:30AM EDT | 1,460.00 | 3.40 | 6.10 | 10.10 | 0.00 | - | 2 | 2 | 35.34% |
| ORLY241115C01480000 | 2024-04-18 9:30AM EDT | 1,480.00 | 7.10 | 0.00 | 4.60 | 0.00 | - | - | 1 | 30.73% |
| ORLY241115C01500000 | 2024-04-18 9:30AM EDT | 1,500.00 | 6.30 | 0.00 | 4.50 | 0.00 | - | - | 1 | 31.44% |
| ORLY241115C01520000 | 2024-04-22 9:30AM EDT | 1,520.00 | 4.70 | 0.00 | 4.50 | 0.00 | - | - | 1 | 32.27% |
| ORLY241115C01560000 | 2024-04-17 9:30AM EDT | 1,560.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | - | 2 | 33.73% |
| ORLY241115C01580000 | 2024-05-13 10:59AM EDT | 1,580.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 34.51% |
PutsforNovember 15, 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 | 50.81% |
| ORLY241115P00490000 | 2024-01-09 2:01PM EDT | 490.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 51.87% |
| ORLY241115P00500000 | 2024-03-11 12:19PM EDT | 500.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 50.04% |
| ORLY241115P00520000 | 2024-02-22 1:48PM EDT | 520.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 53.61% |
| ORLY241115P00540000 | 2024-02-09 1:24PM EDT | 540.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 0 | 51.81% |
| ORLY241115P00560000 | 2024-04-17 10:22AM EDT | 560.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 48.17% |
| ORLY241115P00640000 | 2024-04-05 12:35PM EDT | 640.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 39.40% |
| ORLY241115P00650000 | 2023-12-20 2:47PM EDT | 650.00 | 5.10 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 44.95% |
| ORLY241115P00660000 | 2024-04-04 2:02PM EDT | 660.00 | 1.35 | 0.00 | 5.10 | 0.00 | - | 3 | 3 | 37.81% |
| ORLY241115P00670000 | 2023-12-14 12:34PM EDT | 670.00 | 7.00 | 3.00 | 12.60 | 0.00 | - | - | 1 | 45.58% |
| ORLY241115P00690000 | 2024-04-08 9:30AM EDT | 690.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY241115P00700000 | 2024-05-15 2:02PM EDT | 700.00 | 2.50 | 0.00 | 2.50 | +0.65 | +35.14% | 2 | 3 | 29.05% |
| ORLY241115P00710000 | 2024-04-08 9:30AM EDT | 710.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ORLY241115P00720000 | 2024-04-08 9:30AM EDT | 720.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ORLY241115P00730000 | 2024-04-08 9:30AM EDT | 730.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ORLY241115P00740000 | 2024-04-08 9:30AM EDT | 740.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ORLY241115P00750000 | 2024-04-08 9:30AM EDT | 750.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ORLY241115P00760000 | 2024-04-08 9:30AM EDT | 760.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| ORLY241115P00770000 | 2024-04-15 10:27AM EDT | 770.00 | 5.80 | 0.05 | 6.70 | 0.00 | - | 1 | 2 | 28.06% |
| ORLY241115P00780000 | 2024-03-07 10:30AM EDT | 780.00 | 5.90 | 0.75 | 6.50 | 0.00 | - | 1 | 1 | 26.82% |
| ORLY241115P00790000 | 2024-03-07 10:30AM EDT | 790.00 | 6.40 | 1.15 | 7.00 | 0.00 | - | 2 | 12 | 26.29% |
| ORLY241115P00800000 | 2024-04-23 11:53AM EDT | 800.00 | 5.00 | 0.45 | 6.10 | 0.00 | - | 20 | 75 | 24.39% |
| ORLY241115P00830000 | 2024-01-30 12:13PM EDT | 830.00 | 15.00 | 7.10 | 9.20 | 0.00 | - | 1 | 0 | 24.01% |
| ORLY241115P00840000 | 2024-05-06 11:30AM EDT | 840.00 | 8.41 | 3.90 | 10.70 | 0.00 | - | 3 | 6 | 24.04% |
| ORLY241115P00850000 | 2024-03-05 4:50PM EDT | 850.00 | 11.00 | 6.60 | 11.60 | 0.00 | - | 1 | 5 | 23.56% |
| ORLY241115P00860000 | 2024-05-09 11:03AM EDT | 860.00 | 10.30 | 7.70 | 13.00 | 0.00 | - | 1 | 1 | 23.35% |
| ORLY241115P00880000 | 2024-05-09 11:01AM EDT | 880.00 | 12.31 | 10.70 | 16.20 | 0.00 | - | 2 | 2 | 22.92% |
| ORLY241115P00890000 | 2024-05-09 11:03AM EDT | 890.00 | 15.20 | 11.70 | 17.80 | 0.00 | - | 11 | 11 | 22.59% |
| ORLY241115P00900000 | 2024-05-15 11:27AM EDT | 900.00 | 16.60 | 13.60 | 20.60 | +3.60 | +27.69% | 1 | 25 | 22.78% |
| ORLY241115P00910000 | 2024-05-09 11:04AM EDT | 910.00 | 18.60 | 15.40 | 21.60 | 0.00 | - | 1 | 11 | 22.01% |
| ORLY241115P00920000 | 2024-05-09 11:04AM EDT | 920.00 | 20.20 | 17.50 | 24.30 | 0.00 | - | 1 | 9 | 21.97% |
| ORLY241115P00940000 | 2024-04-25 9:34AM EDT | 940.00 | 28.00 | 21.80 | 29.00 | 0.00 | - | 1 | 3 | 21.31% |
| ORLY241115P00950000 | 2024-04-25 10:55AM EDT | 950.00 | 34.80 | 24.60 | 31.70 | 0.00 | - | 15 | 17 | 21.00% |
| ORLY241115P00960000 | 2024-05-08 10:50AM EDT | 960.00 | 29.30 | 27.20 | 34.80 | 0.00 | - | 1 | 11 | 20.77% |
| ORLY241115P00970000 | 2024-05-08 10:50AM EDT | 970.00 | 32.10 | 30.70 | 37.90 | 0.00 | - | 1 | 3 | 20.46% |
| ORLY241115P00980000 | 2024-01-23 11:27AM EDT | 980.00 | 48.90 | 35.30 | 39.50 | 0.00 | - | 1 | 1 | 19.51% |
| ORLY241115P00990000 | 2024-01-23 11:27AM EDT | 990.00 | 52.20 | 37.00 | 41.90 | 0.00 | - | 1 | 1 | 18.79% |
| ORLY241115P01000000 | 2024-05-08 11:39AM EDT | 1,000.00 | 44.80 | 41.20 | 48.00 | 0.00 | - | 2 | 13 | 19.29% |
| ORLY241115P01020000 | 2024-05-02 10:15AM EDT | 1,020.00 | 63.00 | 49.80 | 56.00 | 0.00 | - | 1 | 7 | 18.51% |
| ORLY241115P01030000 | 2024-05-08 11:52AM EDT | 1,030.00 | 57.80 | 54.50 | 61.00 | 0.00 | - | 2 | 12 | 18.31% |
| ORLY241115P01040000 | 2024-05-09 10:39AM EDT | 1,040.00 | 57.80 | 59.60 | 65.50 | 0.00 | - | 5 | 9 | 17.84% |
| ORLY241115P01050000 | 2024-05-09 3:43PM EDT | 1,050.00 | 58.90 | 64.60 | 70.40 | 0.00 | - | 2 | 43 | 17.40% |
| ORLY241115P01060000 | 2024-05-09 10:39AM EDT | 1,060.00 | 66.90 | 70.20 | 76.10 | 0.00 | - | 3 | 8 | 17.12% |
| ORLY241115P01070000 | 2024-04-26 1:47PM EDT | 1,070.00 | 66.30 | 75.80 | 81.90 | 0.00 | - | 4 | 3 | 16.77% |
| ORLY241115P01080000 | 2024-04-26 1:38PM EDT | 1,080.00 | 72.60 | 82.30 | 87.80 | 0.00 | - | 5 | 10 | 16.32% |
| ORLY241115P01090000 | 2024-05-09 10:39AM EDT | 1,090.00 | 83.60 | 88.70 | 94.40 | 0.00 | - | 1 | 30 | 16.01% |
| 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 | 17.23% |
| ORLY241115P01120000 | 2024-04-04 10:21AM EDT | 1,120.00 | 66.90 | 112.50 | 119.40 | 0.00 | - | 1 | 55 | 16.65% |
| ORLY241115P01140000 | 2024-04-16 12:39PM EDT | 1,140.00 | 93.10 | 123.80 | 131.50 | 0.00 | - | 1 | 4 | 14.01% |
| 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 | 18.57% |
| 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 | 359.00 | 367.10 | 0.00 | - | - | 0 | 22.65% |
| ORLY241115P01460000 | 2024-04-24 9:36AM EDT | 1,460.00 | 380.00 | 438.90 | 447.10 | 0.00 | - | - | 0 | 25.97% |
| ORLY241115P01480000 | 2024-04-25 9:36AM EDT | 1,480.00 | 444.00 | 458.50 | 467.00 | 0.00 | - | - | 0 | 26.54% |
| ORLY241115P01680000 | 2024-04-25 9:36AM EDT | 1,680.00 | 644.00 | 658.80 | 666.70 | 0.00 | - | - | 0 | 32.86% |
© 2024 Yahoo. All rights reserved.