O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241220C00560000 | 2024-04-25 9:33AM EDT | 560.00 | 516.20 | 465.00 | 474.00 | 0.00 | - | - | 1 | 62.20% |
| ORLY241220C00600000 | 2024-04-25 9:33AM EDT | 600.00 | 475.80 | 427.30 | 435.20 | 0.00 | - | - | 1 | 57.79% |
| ORLY241220C00840000 | 2024-05-13 1:41PM EDT | 840.00 | 208.99 | 206.00 | 213.20 | 0.00 | - | 1 | 1 | 37.62% |
| ORLY241220C00870000 | 2024-04-25 9:32AM EDT | 870.00 | 220.00 | 181.10 | 189.00 | 0.00 | - | - | 1 | 35.92% |
| ORLY241220C00900000 | 2024-02-15 1:46PM EDT | 900.00 | 216.20 | 262.00 | 268.90 | 0.00 | - | 1 | 1 | 70.42% |
| ORLY241220C00970000 | 2024-04-25 9:35AM EDT | 970.00 | 146.80 | 106.90 | 114.00 | 0.00 | - | - | 1 | 30.19% |
| ORLY241220C00980000 | 2024-04-25 9:35AM EDT | 980.00 | 139.90 | 100.40 | 107.00 | 0.00 | - | - | 1 | 29.58% |
| ORLY241220C01000000 | 2024-05-15 11:20AM EDT | 1,000.00 | 96.00 | 88.10 | 95.00 | +12.00 | +14.29% | 1 | 3 | 28.87% |
| ORLY241220C01020000 | 2024-05-09 10:21AM EDT | 1,020.00 | 92.20 | 76.50 | 82.90 | 0.00 | - | 1 | 1 | 27.91% |
| ORLY241220C01030000 | 2024-05-15 12:52PM EDT | 1,030.00 | 75.90 | 71.10 | 77.90 | -12.70 | -14.33% | 5 | 22 | 27.69% |
| ORLY241220C01040000 | 2024-05-02 9:38AM EDT | 1,040.00 | 71.20 | 65.60 | 73.00 | 0.00 | - | 1 | 10 | 27.45% |
| ORLY241220C01050000 | 2024-05-13 10:41AM EDT | 1,050.00 | 69.10 | 61.10 | 68.00 | 0.00 | - | 1 | 2 | 27.11% |
| ORLY241220C01060000 | 2024-05-14 11:45AM EDT | 1,060.00 | 51.00 | 56.50 | 62.30 | 0.00 | - | 7 | 18 | 26.50% |
| ORLY241220C01070000 | 2024-05-14 10:33AM EDT | 1,070.00 | 47.00 | 52.10 | 59.00 | 0.00 | - | - | 0 | 26.59% |
| ORLY241220C01080000 | 2024-03-11 2:10PM EDT | 1,080.00 | 110.59 | 113.50 | 118.40 | 0.00 | - | 4 | 1 | 46.81% |
| ORLY241220C01090000 | 2024-05-14 2:59PM EDT | 1,090.00 | 41.29 | 43.80 | 52.00 | 0.00 | - | 3 | 8 | 26.50% |
| ORLY241220C01100000 | 2024-05-14 2:43PM EDT | 1,100.00 | 37.00 | 40.00 | 48.00 | 0.00 | - | 1 | 25 | 26.20% |
| ORLY241220C01110000 | 2024-05-10 2:41PM EDT | 1,110.00 | 42.68 | 36.90 | 44.50 | 0.00 | - | 1 | 10 | 26.00% |
| ORLY241220C01120000 | 2024-05-14 9:57AM EDT | 1,120.00 | 31.47 | 33.60 | 41.20 | 0.00 | - | 1 | 19 | 25.82% |
| ORLY241220C01130000 | 2024-05-10 10:25AM EDT | 1,130.00 | 35.90 | 30.50 | 38.60 | 0.00 | - | 1 | 7 | 25.83% |
| ORLY241220C01140000 | 2024-05-09 3:33PM EDT | 1,140.00 | 36.68 | 27.10 | 35.50 | 0.00 | - | 1 | 20 | 25.61% |
| ORLY241220C01150000 | 2024-05-10 11:02AM EDT | 1,150.00 | 30.42 | 26.10 | 32.90 | 0.00 | - | 10 | 18 | 25.51% |
| ORLY241220C01160000 | 2024-05-15 10:00AM EDT | 1,160.00 | 25.48 | 23.00 | 30.10 | -1.52 | -5.63% | 5 | 34 | 25.28% |
| ORLY241220C01170000 | 2024-05-10 3:46PM EDT | 1,170.00 | 24.10 | 20.00 | 26.90 | 0.00 | - | 1 | 6 | 24.82% |
| ORLY241220C01180000 | 2024-05-10 1:54PM EDT | 1,180.00 | 22.00 | 18.50 | 25.40 | 0.00 | - | 8 | 14 | 24.98% |
| ORLY241220C01190000 | 2024-05-08 1:47PM EDT | 1,190.00 | 23.60 | 15.80 | 23.10 | 0.00 | - | 9 | 9 | 24.77% |
| ORLY241220C01200000 | 2024-04-25 9:51AM EDT | 1,200.00 | 32.00 | 13.90 | 21.30 | 0.00 | - | 1 | 10 | 24.71% |
| ORLY241220C01210000 | 2024-03-28 1:44PM EDT | 1,210.00 | 71.70 | 23.00 | 31.50 | 0.00 | - | 1 | 1 | 29.69% |
| ORLY241220C01220000 | 2024-04-29 11:50AM EDT | 1,220.00 | 21.80 | 11.60 | 17.80 | 0.00 | - | 10 | 10 | 24.48% |
| ORLY241220C01230000 | 2024-04-15 3:41PM EDT | 1,230.00 | 40.00 | 9.30 | 16.90 | 0.00 | - | - | 1 | 24.69% |
| ORLY241220C01280000 | 2024-05-07 3:33PM EDT | 1,280.00 | 10.20 | 3.40 | 9.70 | 0.00 | - | 1 | 2 | 23.63% |
| ORLY241220C01300000 | 2024-04-03 11:21AM EDT | 1,300.00 | 46.30 | 4.50 | 12.00 | 0.00 | - | 3 | 4 | 26.18% |
| ORLY241220C01320000 | 2024-03-26 12:21PM EDT | 1,320.00 | 38.00 | 7.50 | 16.00 | 0.00 | - | 1 | 1 | 29.61% |
| ORLY241220C01360000 | 2024-04-25 10:06AM EDT | 1,360.00 | 8.80 | 0.75 | 7.10 | 0.00 | - | 1 | 0 | 25.78% |
| ORLY241220C01420000 | 2024-04-25 10:06AM EDT | 1,420.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 26.26% |
| ORLY241220C01460000 | 2024-03-21 11:59AM EDT | 1,460.00 | 15.05 | 8.00 | 12.80 | 0.00 | - | 1 | 1 | 34.67% |
| ORLY241220C01580000 | 2024-04-24 9:30AM EDT | 1,580.00 | 2.20 | 0.00 | 1.30 | 0.00 | - | 2 | 19 | 26.32% |
| ORLY241220C01600000 | 2024-04-05 1:43PM EDT | 1,600.00 | 3.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 32.88% |
| ORLY241220C01720000 | 2024-04-30 10:48AM EDT | 1,720.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 36.43% |
| ORLY241220C01740000 | 2024-04-12 9:30AM EDT | 1,740.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 37.34% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241220P00540000 | 2024-03-15 2:51PM EDT | 540.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | - | 5 | 46.87% |
| ORLY241220P00560000 | 2024-04-30 10:46AM EDT | 560.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 43.92% |
| ORLY241220P00580000 | 2024-04-05 1:35PM EDT | 580.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 37.49% |
| ORLY241220P00660000 | 2024-04-01 9:30AM EDT | 660.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY241220P00680000 | 2024-04-09 9:30AM EDT | 680.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ORLY241220P00700000 | 2024-04-19 9:30AM EDT | 700.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 30.01% |
| ORLY241220P00710000 | 2024-05-02 9:30AM EDT | 710.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 29.05% |
| ORLY241220P00720000 | 2024-05-02 9:30AM EDT | 720.00 | 2.65 | 0.05 | 5.60 | 0.00 | - | 1 | 5 | 29.07% |
| ORLY241220P00730000 | 2024-05-02 9:30AM EDT | 730.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 27.16% |
| ORLY241220P00740000 | 2024-05-02 9:30AM EDT | 740.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 26.22% |
| ORLY241220P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORLY241220P00760000 | 2024-03-21 2:57PM EDT | 760.00 | 4.55 | 2.00 | 8.40 | 0.00 | - | 1 | 1 | 27.96% |
| ORLY241220P00780000 | 2024-02-26 1:37PM EDT | 780.00 | 7.92 | 1.65 | 9.10 | 0.00 | - | 1 | 1 | 26.54% |
| ORLY241220P00790000 | 2024-03-19 9:30AM EDT | 790.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORLY241220P00800000 | 2024-04-30 1:30PM EDT | 800.00 | 7.50 | 3.30 | 10.10 | 0.00 | - | 1 | 2 | 25.30% |
| ORLY241220P00810000 | 2024-04-24 9:30AM EDT | 810.00 | 8.00 | 5.40 | 10.40 | 0.00 | - | - | 1 | 24.51% |
| ORLY241220P00840000 | 2024-05-07 2:01PM EDT | 840.00 | 10.90 | 7.40 | 15.00 | 0.00 | - | 1 | 3 | 24.29% |
| ORLY241220P00850000 | 2024-05-14 9:47AM EDT | 850.00 | 10.92 | 9.10 | 16.30 | 0.00 | - | 1 | 29 | 23.93% |
| ORLY241220P00860000 | 2024-04-25 10:31AM EDT | 860.00 | 20.90 | 10.80 | 17.90 | 0.00 | - | - | 1 | 23.68% |
| ORLY241220P00870000 | 2024-04-25 10:31AM EDT | 870.00 | 22.70 | 14.30 | 19.60 | 0.00 | - | 1 | 2 | 23.41% |
| ORLY241220P00880000 | 2024-04-11 1:32PM EDT | 880.00 | 16.30 | 12.50 | 17.40 | 0.00 | - | 1 | 11 | 21.23% |
| ORLY241220P00890000 | 2024-04-11 1:32PM EDT | 890.00 | 17.70 | 12.50 | 19.10 | 0.00 | - | 1 | 11 | 20.93% |
| ORLY241220P00900000 | 2024-05-10 9:42AM EDT | 900.00 | 15.70 | 19.40 | 23.30 | 0.00 | - | 2 | 14 | 21.65% |
| ORLY241220P00910000 | 2024-05-08 10:50AM EDT | 910.00 | 20.10 | 21.40 | 25.20 | 0.00 | - | 1 | 3 | 21.26% |
| ORLY241220P00920000 | 2024-05-08 9:30AM EDT | 920.00 | 23.30 | 23.80 | 28.80 | 0.00 | - | 1 | 3 | 21.49% |
| ORLY241220P00930000 | 2024-05-10 10:25AM EDT | 930.00 | 22.60 | 26.20 | 30.00 | 0.00 | - | 1 | 8 | 20.70% |
| ORLY241220P00940000 | 2024-05-14 2:59PM EDT | 940.00 | 32.86 | 28.70 | 33.00 | 0.00 | - | 2 | 12 | 20.54% |
| ORLY241220P00950000 | 2024-05-15 10:00AM EDT | 950.00 | 32.14 | 31.30 | 34.90 | +3.84 | +13.57% | 5 | 22 | 19.91% |
| ORLY241220P00960000 | 2024-05-09 11:18AM EDT | 960.00 | 31.90 | 34.30 | 38.60 | 0.00 | - | 1 | 7 | 19.85% |
| ORLY241220P00970000 | 2024-05-09 11:18AM EDT | 970.00 | 34.60 | 35.40 | 41.80 | 0.00 | - | 1 | 6 | 19.54% |
| ORLY241220P00980000 | 2024-04-11 1:05PM EDT | 980.00 | 35.60 | 34.00 | 41.90 | 0.00 | - | 1 | 2 | 18.12% |
| ORLY241220P00990000 | 2024-04-24 3:23PM EDT | 990.00 | 34.00 | 40.40 | 48.20 | 0.00 | - | 1 | 3 | 18.69% |
| ORLY241220P01000000 | 2024-04-11 1:05PM EDT | 1,000.00 | 40.90 | 41.00 | 49.00 | 0.00 | - | 1 | 21 | 17.38% |
| ORLY241220P01010000 | 2024-05-14 9:47AM EDT | 1,010.00 | 55.92 | 50.40 | 57.10 | 0.00 | - | 1 | 4 | 18.34% |
| ORLY241220P01020000 | 2024-05-10 2:52PM EDT | 1,020.00 | 53.90 | 55.00 | 62.00 | 0.00 | - | 4 | 12 | 18.17% |
| ORLY241220P01030000 | 2024-04-25 10:56AM EDT | 1,030.00 | 65.00 | 59.00 | 67.00 | 0.00 | - | 1 | 9 | 17.96% |
| ORLY241220P01040000 | 2024-04-11 1:05PM EDT | 1,040.00 | 53.70 | 57.80 | 65.90 | 0.00 | - | 1 | 7 | 15.67% |
| ORLY241220P01050000 | 2024-05-07 3:21PM EDT | 1,050.00 | 71.70 | 68.80 | 77.40 | 0.00 | - | 2 | 13 | 17.38% |
| ORLY241220P01060000 | 2024-05-14 1:46PM EDT | 1,060.00 | 83.20 | 75.20 | 81.90 | 0.00 | - | 7 | 16 | 16.71% |
| ORLY241220P01080000 | 2024-03-13 3:08PM EDT | 1,080.00 | 58.72 | 72.30 | 76.30 | 0.00 | - | - | 5 | 9.05% |
| ORLY241220P01090000 | 2024-04-24 9:30AM EDT | 1,090.00 | 78.70 | 94.40 | 101.50 | 0.00 | - | 1 | 6 | 16.13% |
| ORLY241220P01100000 | 2024-04-22 1:53PM EDT | 1,100.00 | 74.60 | 101.40 | 108.20 | 0.00 | - | 8 | 35 | 15.78% |
| ORLY241220P01110000 | 2024-04-22 1:52PM EDT | 1,110.00 | 79.30 | 108.40 | 115.10 | 0.00 | - | 5 | 42 | 15.38% |
| ORLY241220P01120000 | 2024-04-22 1:50PM EDT | 1,120.00 | 84.70 | 114.20 | 122.50 | 0.00 | - | 4 | 59 | 15.07% |
| ORLY241220P01140000 | 2024-04-25 11:24AM EDT | 1,140.00 | 125.20 | 131.50 | 138.20 | 0.00 | - | - | 0 | 14.44% |
| ORLY241220P01150000 | 2024-03-21 12:51PM EDT | 1,150.00 | 65.70 | 99.00 | 105.70 | 0.00 | - | - | 2 | 0.00% |
| ORLY241220P01170000 | 2024-04-03 11:19AM EDT | 1,170.00 | 82.10 | 156.80 | 165.40 | 0.00 | - | 1 | 2 | 14.71% |
| ORLY241220P01180000 | 2024-03-28 12:43PM EDT | 1,180.00 | 90.90 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY241220P01300000 | 2024-03-19 2:05PM EDT | 1,300.00 | 175.00 | 201.00 | 207.90 | 0.00 | - | 2 | 1 | 0.00% |
| ORLY241220P01400000 | 2024-02-22 2:13PM EDT | 1,400.00 | 347.38 | 229.00 | 238.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.