O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240419C00990000 | 2024-02-27 4:22PM EDT | 990.00 | 103.98 | 138.00 | 147.00 | 0.00 | - | 2 | 2 | 340.20% |
| ORLY240419C01000000 | 2024-04-16 11:21AM EDT | 1,000.00 | 86.78 | 96.00 | 105.20 | 0.00 | - | 5 | 3 | 147.68% |
| ORLY240419C01010000 | 2024-04-18 2:59PM EDT | 1,010.00 | 92.30 | 86.00 | 95.50 | +7.87 | +9.32% | 8 | 73 | 139.15% |
| ORLY240419C01020000 | 2024-04-16 3:02PM EDT | 1,020.00 | 74.30 | 76.00 | 85.90 | 0.00 | - | 6 | 22 | 131.03% |
| ORLY240419C01030000 | 2024-04-18 3:24PM EDT | 1,030.00 | 73.00 | 66.00 | 75.60 | +8.43 | +13.06% | 9 | 66 | 116.77% |
| ORLY240419C01040000 | 2024-04-16 3:02PM EDT | 1,040.00 | 54.70 | 56.00 | 65.40 | 0.00 | - | 1 | 43 | 103.35% |
| ORLY240419C01050000 | 2024-04-16 12:09PM EDT | 1,050.00 | 41.50 | 46.00 | 55.90 | 0.00 | - | 4 | 30 | 94.93% |
| ORLY240419C01060000 | 2024-04-17 9:51AM EDT | 1,060.00 | 39.35 | 36.00 | 45.70 | 0.00 | - | 10 | 30 | 81.07% |
| ORLY240419C01070000 | 2024-04-18 3:59PM EDT | 1,070.00 | 31.00 | 27.20 | 35.60 | +1.25 | +4.20% | 20 | 55 | 67.57% |
| ORLY240419C01080000 | 2024-04-17 2:55PM EDT | 1,080.00 | 20.30 | 18.20 | 25.40 | 0.00 | - | 10 | 51 | 52.94% |
| ORLY240419C01090000 | 2024-04-18 2:20PM EDT | 1,090.00 | 14.20 | 11.50 | 16.50 | +0.50 | +3.65% | 4 | 58 | 43.77% |
| ORLY240419C01100000 | 2024-04-18 3:57PM EDT | 1,100.00 | 6.96 | 6.50 | 7.30 | -1.74 | -20.00% | 40 | 105 | 29.40% |
| ORLY240419C01110000 | 2024-04-18 3:10PM EDT | 1,110.00 | 4.00 | 2.60 | 3.60 | -1.40 | -25.93% | 32 | 51 | 31.21% |
| ORLY240419C01120000 | 2024-04-18 3:55PM EDT | 1,120.00 | 2.00 | 1.15 | 2.00 | -0.41 | -17.01% | 6 | 36 | 35.46% |
| ORLY240419C01130000 | 2024-04-18 2:14PM EDT | 1,130.00 | 1.15 | 0.60 | 1.40 | -0.11 | -8.73% | 5 | 63 | 41.72% |
| ORLY240419C01140000 | 2024-04-15 3:18PM EDT | 1,140.00 | 0.50 | 0.25 | 2.30 | 0.00 | - | 6 | 18 | 50.17% |
| ORLY240419C01150000 | 2024-04-18 11:33AM EDT | 1,150.00 | 0.50 | 0.00 | 4.80 | +0.40 | +400.00% | 2 | 78 | 70.22% |
| ORLY240419C01160000 | 2024-04-18 11:06AM EDT | 1,160.00 | 1.23 | 0.00 | 2.20 | +0.73 | +146.00% | 1 | 25 | 65.75% |
| ORLY240419C01170000 | 2024-04-16 10:36AM EDT | 1,170.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 89.11% |
| ORLY240419C01180000 | 2024-04-12 1:12PM EDT | 1,180.00 | 0.56 | 0.00 | 4.60 | 0.00 | - | 1 | 20 | 97.03% |
| ORLY240419C01190000 | 2024-04-04 12:41PM EDT | 1,190.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 11 | 105.13% |
| ORLY240419C01200000 | 2024-04-18 2:14PM EDT | 1,200.00 | 0.20 | 0.00 | 0.30 | -0.10 | -33.33% | 1 | 74 | 71.00% |
| ORLY240419C01210000 | 2024-04-02 11:29AM EDT | 1,210.00 | 1.80 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 121.09% |
| ORLY240419C01220000 | 2024-04-05 11:14AM EDT | 1,220.00 | 0.69 | 0.00 | 4.40 | 0.00 | - | 4 | 9 | 129.08% |
| ORLY240419C01230000 | 2024-04-16 2:34PM EDT | 1,230.00 | 0.51 | 0.00 | 4.40 | 0.00 | - | 3 | 7 | 136.89% |
| ORLY240419C01240000 | 2024-03-21 3:57PM EDT | 1,240.00 | 3.28 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 143.85% |
| ORLY240419C01250000 | 2024-03-25 11:07AM EDT | 1,250.00 | 2.06 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 151.32% |
| ORLY240419C01260000 | 2024-04-11 3:20PM EDT | 1,260.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 42 | 42 | 158.69% |
| ORLY240419C01270000 | 2024-03-20 11:23AM EDT | 1,270.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 137.35% |
| ORLY240419C01280000 | 2024-03-18 2:13PM EDT | 1,280.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 173.02% |
| ORLY240419C01300000 | 2024-03-25 9:30AM EDT | 1,300.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 186.91% |
| ORLY240419C01320000 | 2024-03-22 1:59PM EDT | 1,320.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 200.37% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240419P00800000 | 2024-03-26 9:30AM EDT | 800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 208.59% |
| ORLY240419P00850000 | 2024-04-02 2:28PM EDT | 850.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 278.81% |
| ORLY240419P00890000 | 2024-02-20 2:31PM EDT | 890.00 | 1.20 | 0.00 | 4.50 | 0.00 | - | - | 1 | 238.89% |
| ORLY240419P00900000 | 2024-04-18 11:31AM EDT | 900.00 | 0.18 | 0.00 | 2.25 | -0.33 | -64.71% | 2 | 22 | 201.51% |
| ORLY240419P00910000 | 2024-04-09 2:48PM EDT | 910.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 216.19% |
| ORLY240419P00920000 | 2024-03-07 1:51PM EDT | 920.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 205.96% |
| ORLY240419P00930000 | 2024-03-22 9:30AM EDT | 930.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 152.44% |
| ORLY240419P00940000 | 2024-03-06 2:37PM EDT | 940.00 | 1.80 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 188.23% |
| ORLY240419P00950000 | 2024-04-15 9:59AM EDT | 950.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 127.64% |
| ORLY240419P00970000 | 2024-03-20 9:33AM EDT | 970.00 | 0.54 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 155.32% |
| ORLY240419P00980000 | 2024-03-14 10:48AM EDT | 980.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 147.46% |
| ORLY240419P00990000 | 2024-04-11 3:50PM EDT | 990.00 | 1.93 | 0.00 | 4.30 | 0.00 | - | 5 | 21 | 135.16% |
| ORLY240419P01000000 | 2024-04-11 3:50PM EDT | 1,000.00 | 0.55 | 0.00 | 3.00 | 0.00 | - | 5 | 17 | 115.50% |
| ORLY240419P01010000 | 2024-04-17 2:19PM EDT | 1,010.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 115.53% |
| ORLY240419P01020000 | 2024-04-04 2:22PM EDT | 1,020.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 105.30% |
| ORLY240419P01030000 | 2024-04-12 10:57AM EDT | 1,030.00 | 1.44 | 0.00 | 4.50 | 0.00 | - | 1 | 12 | 95.51% |
| ORLY240419P01040000 | 2024-04-12 3:10PM EDT | 1,040.00 | 3.20 | 0.00 | 4.70 | 0.00 | - | 1 | 25 | 86.01% |
| ORLY240419P01050000 | 2024-04-18 10:46AM EDT | 1,050.00 | 0.25 | 0.25 | 1.00 | -0.55 | -68.75% | 13 | 47 | 54.74% |
| ORLY240419P01060000 | 2024-04-17 9:32AM EDT | 1,060.00 | 2.07 | 0.20 | 0.95 | 0.00 | - | 10 | 59 | 50.34% |
| ORLY240419P01070000 | 2024-04-18 11:59AM EDT | 1,070.00 | 0.57 | 0.05 | 2.20 | -2.08 | -78.49% | 6 | 78 | 51.77% |
| ORLY240419P01080000 | 2024-04-18 1:07PM EDT | 1,080.00 | 1.00 | 0.05 | 1.40 | -3.60 | -78.26% | 22 | 350 | 34.23% |
| ORLY240419P01090000 | 2024-04-18 11:24AM EDT | 1,090.00 | 1.90 | 1.75 | 3.50 | -6.40 | -77.11% | 2 | 40 | 34.17% |
| ORLY240419P01100000 | 2024-04-18 3:57PM EDT | 1,100.00 | 6.00 | 5.50 | 6.80 | -6.00 | -50.00% | 49 | 196 | 31.84% |
| ORLY240419P01110000 | 2024-04-18 11:34AM EDT | 1,110.00 | 8.40 | 11.90 | 13.30 | -9.80 | -53.85% | 33 | 23 | 34.89% |
| ORLY240419P01120000 | 2024-04-18 3:56PM EDT | 1,120.00 | 22.00 | 17.30 | 24.70 | -5.50 | -20.00% | 24 | 123 | 56.54% |
| ORLY240419P01130000 | 2024-04-18 11:51AM EDT | 1,130.00 | 23.90 | 27.00 | 34.00 | -6.30 | -20.86% | 5 | 54 | 66.09% |
| ORLY240419P01140000 | 2024-04-18 10:50AM EDT | 1,140.00 | 32.60 | 36.00 | 43.60 | -13.80 | -29.74% | 2 | 2 | 75.78% |
| ORLY240419P01150000 | 2024-04-12 3:54PM EDT | 1,150.00 | 77.18 | 45.00 | 54.20 | 0.00 | - | 100 | 0 | 51.15% |
| ORLY240419P01160000 | 2024-04-03 11:38AM EDT | 1,160.00 | 24.60 | 55.00 | 64.20 | 0.00 | - | 1 | 2 | 59.08% |
| ORLY240419P01170000 | 2024-03-26 3:54PM EDT | 1,170.00 | 38.00 | 65.00 | 74.00 | 0.00 | - | 4 | 0 | 64.75% |
| ORLY240419P01180000 | 2024-03-22 11:17AM EDT | 1,180.00 | 29.40 | 75.00 | 84.00 | 0.00 | - | 22 | 0 | 72.07% |
| ORLY240419P01190000 | 2024-03-21 12:48PM EDT | 1,190.00 | 37.30 | 85.00 | 94.10 | 0.00 | - | - | 0 | 80.37% |
| ORLY240419P01210000 | 2024-04-04 9:57AM EDT | 1,210.00 | 87.00 | 105.00 | 114.30 | 0.00 | - | 1 | 0 | 96.73% |
© 2024 Yahoo. All rights reserved.