O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240719C00890000 | 2024-06-10 11:12AM EDT | 890.00 | 92.60 | 171.80 | 180.00 | 0.00 | - | - | 1 | 58.53% |
| ORLY240719C00910000 | 2024-05-31 3:48PM EDT | 910.00 | 67.00 | 151.90 | 161.00 | 0.00 | - | 1 | 0 | 55.08% |
| ORLY240719C00930000 | 2024-06-12 11:04AM EDT | 930.00 | 87.34 | 132.10 | 141.00 | 0.00 | - | 10 | 13 | 49.45% |
| ORLY240719C00940000 | 2024-06-06 10:07AM EDT | 940.00 | 61.40 | 122.50 | 131.50 | 0.00 | - | - | 1 | 47.53% |
| ORLY240719C00950000 | 2024-06-17 3:29PM EDT | 950.00 | 97.30 | 112.40 | 121.70 | 0.00 | - | 4 | 25 | 45.02% |
| ORLY240719C00960000 | 2024-06-21 3:36PM EDT | 960.00 | 127.20 | 102.60 | 111.00 | 0.00 | - | 1 | 2 | 40.98% |
| ORLY240719C00970000 | 2024-06-17 3:13PM EDT | 970.00 | 79.93 | 92.90 | 101.70 | 0.00 | - | 1 | 7 | 39.25% |
| ORLY240719C00980000 | 2024-06-27 10:54AM EDT | 980.00 | 75.00 | 83.50 | 91.70 | 0.00 | - | 2 | 41 | 36.33% |
| ORLY240719C00990000 | 2024-06-27 10:53AM EDT | 990.00 | 65.90 | 74.00 | 82.60 | 0.00 | - | 2 | 36 | 34.66% |
| ORLY240719C01000000 | 2024-06-26 9:32AM EDT | 1,000.00 | 60.50 | 65.50 | 73.20 | 0.00 | - | 2 | 94 | 32.42% |
| ORLY240719C01010000 | 2024-06-21 12:52PM EDT | 1,010.00 | 80.00 | 59.10 | 64.60 | 0.00 | - | 2 | 125 | 31.02% |
| ORLY240719C01020000 | 2024-06-20 11:38AM EDT | 1,020.00 | 64.60 | 50.70 | 55.50 | 0.00 | - | 1 | 107 | 28.77% |
| ORLY240719C01030000 | 2024-06-26 10:37AM EDT | 1,030.00 | 32.35 | 40.60 | 47.20 | 0.00 | - | 1 | 13 | 27.18% |
| ORLY240719C01040000 | 2024-06-26 2:53PM EDT | 1,040.00 | 28.45 | 33.60 | 40.60 | 0.00 | - | 8 | 27 | 26.99% |
| ORLY240719C01050000 | 2024-06-27 3:54PM EDT | 1,050.00 | 24.00 | 28.30 | 30.70 | 0.00 | - | 10 | 31 | 23.02% |
| ORLY240719C01060000 | 2024-06-27 10:07AM EDT | 1,060.00 | 19.00 | 22.20 | 24.80 | -0.60 | -3.06% | 1 | 23 | 22.53% |
| ORLY240719C01070000 | 2024-06-28 10:24AM EDT | 1,070.00 | 21.00 | 16.90 | 19.40 | +7.00 | +50.00% | 4 | 10 | 21.89% |
| ORLY240719C01080000 | 2024-06-25 9:39AM EDT | 1,080.00 | 19.60 | 12.60 | 14.80 | 0.00 | - | 1 | 12 | 21.34% |
| ORLY240719C01090000 | 2024-06-26 10:22AM EDT | 1,090.00 | 7.00 | 7.90 | 12.70 | 0.00 | - | 1 | 10 | 22.68% |
| ORLY240719C01100000 | 2024-06-28 9:54AM EDT | 1,100.00 | 7.50 | 6.10 | 9.70 | +2.00 | +36.36% | 1 | 22 | 22.53% |
| ORLY240719C01110000 | 2024-06-27 12:51PM EDT | 1,110.00 | 4.00 | 4.30 | 8.10 | 0.00 | - | 1 | 6 | 23.44% |
| ORLY240719C01120000 | 2024-06-28 10:32AM EDT | 1,120.00 | 3.60 | 0.20 | 6.30 | -6.30 | -63.64% | 1 | 20 | 23.64% |
| ORLY240719C01130000 | 2024-06-28 10:32AM EDT | 1,130.00 | 2.90 | 0.15 | 5.60 | -3.20 | -52.46% | 1 | 1 | 25.00% |
| ORLY240719C01140000 | 2024-06-24 1:23PM EDT | 1,140.00 | 2.15 | 0.00 | 4.40 | -1.94 | -47.43% | 1 | 1 | 25.27% |
| ORLY240719C01150000 | 2024-06-25 2:48PM EDT | 1,150.00 | 1.25 | 0.00 | 2.95 | 0.00 | - | 4 | 5 | 24.51% |
| ORLY240719C01180000 | 2024-06-25 12:50PM EDT | 1,180.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 3 | 0 | 33.63% |
| ORLY240719C01200000 | 2024-06-24 2:21PM EDT | 1,200.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 36.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240719P00850000 | 2024-06-10 1:40PM EDT | 850.00 | 1.36 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 53.38% |
| ORLY240719P00870000 | 2024-06-12 11:43AM EDT | 870.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 56.96% |
| ORLY240719P00880000 | 2024-06-07 10:04AM EDT | 880.00 | 1.65 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 54.40% |
| ORLY240719P00890000 | 2024-06-26 12:21PM EDT | 890.00 | 1.10 | 0.15 | 4.70 | 0.00 | - | 1 | 2 | 52.12% |
| ORLY240719P00900000 | 2024-06-25 10:06AM EDT | 900.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 49.57% |
| ORLY240719P00910000 | 2024-06-20 9:31AM EDT | 910.00 | 2.34 | 0.00 | 4.70 | 0.00 | - | 2 | 16 | 47.02% |
| ORLY240719P00920000 | 2024-06-17 9:35AM EDT | 920.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 7 | 223 | 44.72% |
| ORLY240719P00930000 | 2024-06-18 3:46PM EDT | 930.00 | 2.39 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 42.18% |
| ORLY240719P00940000 | 2024-06-18 3:46PM EDT | 940.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 39.62% |
| ORLY240719P00950000 | 2024-06-20 9:30AM EDT | 950.00 | 2.38 | 0.05 | 5.20 | 0.00 | - | 1 | 29 | 37.92% |
| ORLY240719P00960000 | 2024-06-12 9:31AM EDT | 960.00 | 9.00 | 0.05 | 5.50 | 0.00 | - | 1 | 173 | 35.92% |
| ORLY240719P00970000 | 2024-06-20 11:39AM EDT | 970.00 | 1.14 | 0.05 | 5.90 | 0.00 | - | 20 | 28 | 34.02% |
| ORLY240719P00980000 | 2024-06-25 3:45PM EDT | 980.00 | 3.01 | 0.05 | 6.20 | 0.00 | - | 1 | 52 | 31.85% |
| ORLY240719P00990000 | 2024-06-27 12:21PM EDT | 990.00 | 3.20 | 0.50 | 3.80 | 0.00 | - | 1 | 20 | 24.86% |
| ORLY240719P01000000 | 2024-06-28 10:44AM EDT | 1,000.00 | 2.80 | 1.60 | 5.60 | -2.30 | -45.10% | 1 | 94 | 25.38% |
| ORLY240719P01010000 | 2024-06-28 10:32AM EDT | 1,010.00 | 4.70 | 2.25 | 7.40 | -2.02 | -30.06% | 1 | 12 | 25.19% |
| ORLY240719P01020000 | 2024-06-28 10:32AM EDT | 1,020.00 | 5.85 | 3.60 | 8.30 | -1.35 | -18.75% | 1 | 23 | 23.34% |
| ORLY240719P01030000 | 2024-06-26 12:26PM EDT | 1,030.00 | 7.00 | 5.50 | 8.00 | -4.40 | -38.60% | 10 | 30 | 19.81% |
| ORLY240719P01040000 | 2024-06-25 3:07PM EDT | 1,040.00 | 13.44 | 8.10 | 10.90 | 0.00 | - | 175 | 192 | 19.68% |
| ORLY240719P01050000 | 2024-06-26 2:32PM EDT | 1,050.00 | 19.15 | 11.30 | 14.10 | 0.00 | - | 7 | 53 | 19.15% |
| ORLY240719P01060000 | 2024-06-26 3:14PM EDT | 1,060.00 | 23.90 | 15.20 | 18.10 | 0.00 | - | 2 | 16 | 18.69% |
| ORLY240719P01070000 | 2024-06-27 1:45PM EDT | 1,070.00 | 29.52 | 20.30 | 22.80 | 0.00 | - | 3 | 13 | 18.13% |
| ORLY240719P01080000 | 2024-06-26 3:54PM EDT | 1,080.00 | 35.68 | 25.80 | 28.80 | 0.00 | - | 3 | 622 | 18.02% |
| ORLY240719P01090000 | 2024-06-27 10:08AM EDT | 1,090.00 | 42.80 | 30.30 | 34.80 | 0.00 | - | 2 | 8 | 17.03% |
| ORLY240719P01100000 | 2024-06-25 9:46AM EDT | 1,100.00 | 30.29 | 38.00 | 44.60 | 0.00 | - | 1 | 19 | 19.70% |
| ORLY240719P01110000 | 2024-06-25 9:39AM EDT | 1,110.00 | 35.90 | 46.30 | 53.00 | 0.00 | - | 1 | 21 | 20.31% |
| ORLY240719P01120000 | 2024-06-24 11:59AM EDT | 1,120.00 | 44.50 | 54.80 | 62.80 | 0.00 | - | 1 | 1 | 22.50% |
© 2024 Yahoo. All rights reserved.