O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.80 | 0.00 | - | 2 | 1 |
| 533.00 | 0.00 | - | - | 0 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 470.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 500.00 | 0.10 | 0.00 | - | 1 | 0 |
| 475.00 | 0.00 | - | 1 | 1 | 520.00 | - | - | - | - | - |
| 477.00 | 0.00 | - | - | 0 | 560.00 | 1.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 580.00 | 0.30 | 0.00 | - | 1 | 1 |
| 345.78 | 0.00 | - | 1 | 0 | 600.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 620.00 | 6.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 640.00 | 2.85 | 0.00 | - | - | 1 |
| 342.21 | 0.00 | - | - | 2 | 660.00 | 4.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 670.00 | 1.80 | 0.00 | - | 2 | 5 |
| 274.92 | 0.00 | - | - | 1 | 700.00 | 2.15 | 0.00 | - | 1 | 3 |
| 332.00 | 0.00 | - | 1 | 2 | 720.00 | 2.15 | 0.00 | - | 46 | 44 |
| - | - | - | - | - | 740.00 | 4.90 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 750.00 | 4.33 | 0.00 | - | 25 | 100 |
| 195.90 | 0.00 | - | 4 | 1 | 760.00 | 5.10 | 0.00 | - | 3 | 4 |
| 203.40 | 0.00 | - | 1 | 2 | 770.00 | 3.50 | 0.00 | - | 1 | 3 |
| 210.00 | 0.00 | - | - | 0 | 780.00 | 8.50 | 0.00 | - | 3 | 3 |
| 185.88 | 0.00 | - | 1 | 1 | 790.00 | 0.60 | 0.00 | - | 2 | 0 |
| 206.33 | 0.00 | - | 1 | 1 | 800.00 | 3.20 | 0.00 | - | 1 | 43 |
| 165.90 | 0.00 | - | 1 | 1 | 810.00 | 26.60 | 0.00 | - | 1 | 1 |
| 237.00 | 0.00 | - | 1 | 0 | 820.00 | 4.00 | 0.00 | - | 1 | 6 |
| 179.50 | 0.00 | - | - | 1 | 830.00 | 0.05 | 0.00 | - | 2 | 0 |
| 158.00 | 0.00 | - | 1 | 3 | 840.00 | 0.40 | 0.00 | - | - | 0 |
| 164.00 | 0.00 | - | 3 | 4 | 850.00 | 2.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 860.00 | 3.90 | 0.00 | - | 10 | 55 |
| 111.90 | 0.00 | - | 1 | 1 | 870.00 | 0.39 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 880.00 | 0.26 | 0.00 | - | 1 | 0 |
| 98.00 | 0.00 | - | - | 0 | 890.00 | 0.70 | 0.00 | - | 1 | 0 |
| 146.04 | 0.00 | - | 2 | 17 | 900.00 | 4.34 | 0.00 | - | 1 | 77 |
| 131.40 | 0.00 | - | 1 | 0 | 910.00 | 1.70 | 0.00 | - | 1 | 0 |
| 104.40 | 0.00 | - | 3 | 0 | 920.00 | 0.90 | 0.00 | - | 2 | 0 |
| 67.50 | 0.00 | - | 1 | 11 | 930.00 | 2.02 | 0.00 | - | 30 | 0 |
| 101.50 | 0.00 | - | 1 | 22 | 940.00 | 2.50 | 0.00 | - | 1 | 0 |
| 123.65 | 0.00 | - | 1 | 27 | 950.00 | 2.30 | -1.20 | -34.29% | 1 | 0 |
| 78.55 | 0.00 | - | 1 | 26 | 960.00 | 3.70 | +0.10 | +2.78% | 2 | 0 |
| 103.69 | 0.00 | - | 1 | 39 | 970.00 | 4.85 | 0.00 | - | 3 | 0 |
| 121.02 | 0.00 | - | 12 | 0 | 980.00 | 8.20 | +4.50 | +121.62% | 3 | 0 |
| 36.43 | -42.40 | -53.79% | 1 | 0 | 990.00 | 9.10 | +4.44 | +95.28% | 2 | 0 |
| 29.11 | -14.70 | -33.55% | 7 | 0 | 1,000.00 | 10.20 | -2.53 | -19.87% | 74 | 0 |
| 22.99 | -8.61 | -27.25% | 8 | 0 | 1,010.00 | 18.65 | +2.65 | +16.56% | 10 | 0 |
| 13.60 | -2.10 | -13.38% | 7 | 0 | 1,020.00 | 24.50 | +2.55 | +11.62% | 115 | 0 |
| 13.01 | +0.51 | +4.08% | 17 | 0 | 1,030.00 | 27.80 | 0.00 | - | 2 | 0 |
| 5.90 | -2.80 | -32.18% | 3 | 0 | 1,040.00 | 19.30 | 0.00 | - | 41 | 0 |
| 6.13 | -0.47 | -7.12% | 7 | 0 | 1,050.00 | 25.80 | 0.00 | - | 3 | 0 |
| 2.65 | -1.07 | -28.76% | 111 | 0 | 1,060.00 | 49.28 | +16.48 | +50.24% | 50 | 0 |
| 2.40 | -0.91 | -27.49% | 3 | 0 | 1,070.00 | 52.88 | 0.00 | - | 1 | 0 |
| 2.53 | -1.20 | -32.17% | 117 | 0 | 1,080.00 | 62.15 | 0.00 | - | 1 | 0 |
| 2.15 | 0.00 | - | 4 | 0 | 1,090.00 | 49.00 | 0.00 | - | 1 | 0 |
| 1.85 | +0.45 | +32.14% | 2 | 0 | 1,100.00 | 82.00 | 0.00 | - | 1 | 0 |
| 1.02 | 0.00 | - | 2 | 0 | 1,110.00 | 90.00 | 0.00 | - | 1 | 0 |
| 2.49 | 0.00 | - | 1 | 0 | 1,120.00 | 107.39 | -4.10 | -3.68% | 60 | 0 |
| 1.84 | 0.00 | - | 3 | 0 | 1,130.00 | 117.43 | +3.02 | +2.64% | 558 | 0 |
| 1.00 | 0.00 | - | 2 | 0 | 1,140.00 | 127.39 | +25.79 | +25.38% | 20 | 0 |
| 0.71 | +0.21 | +42.00% | 3 | 0 | 1,150.00 | 137.47 | -4.83 | -3.39% | 75 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 1,160.00 | 147.65 | +3.45 | +2.39% | 216 | 0 |
| 2.25 | 0.00 | - | 1 | 0 | 1,170.00 | 157.40 | -4.70 | -2.90% | 157 | 0 |
| 0.45 | +0.35 | +350.00% | 1 | 0 | 1,180.00 | 164.10 | 0.00 | - | 38 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 1,190.00 | 177.39 | +3.19 | +1.83% | 151 | 0 |
| 1.50 | 0.00 | - | 1 | 0 | 1,200.00 | 191.40 | +26.73 | +16.23% | 10 | 0 |
| 2.65 | 0.00 | - | 1 | 0 | 1,210.00 | - | - | - | - | - |
| 3.73 | 0.00 | - | 10 | 0 | 1,220.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 3 | 0 | 1,230.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 0 | 1,240.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 0 | 1,250.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 1,270.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | - | 0 | 1,280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 1,300.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | - | 2 | 1,320.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 0 | 1,340.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 9 | 1,380.00 | - | - | - | - | - |
| 1.66 | 0.00 | - | - | 7 | 1,400.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | - | 3 | 1,420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 1,430.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 0 | 1,450.00 | - | - | - | - | - |
| - | - | - | - | - | 1,460.00 | 380.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.