O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816C00470000 | 2024-06-21 10:44AM EDT | 470.00 | 618.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816C00480000 | 2024-06-21 10:44AM EDT | 480.00 | 608.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816C00600000 | 2024-03-11 9:36AM EDT | 600.00 | 497.15 | 497.90 | 507.90 | 0.00 | - | 1 | 1 | 165.53% |
| ORLY240816C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 436.00 | 381.00 | 390.00 | 0.00 | - | - | 10 | 0.00% |
| ORLY240816C00620000 | 2024-04-25 9:32AM EDT | 620.00 | 433.20 | 371.00 | 380.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY240816C00630000 | 2024-02-13 10:35AM EDT | 630.00 | 424.00 | 498.10 | 507.40 | 0.00 | - | - | 1 | 191.08% |
| ORLY240816C00670000 | 2024-05-17 3:09PM EDT | 670.00 | 348.72 | 341.00 | 349.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY240816C00690000 | 2024-02-28 10:43AM EDT | 690.00 | 417.30 | 449.40 | 458.00 | 0.00 | - | 1 | 2 | 179.16% |
| ORLY240816C00720000 | 2024-02-13 10:35AM EDT | 720.00 | 338.00 | 411.00 | 420.00 | 0.00 | - | - | 1 | 159.58% |
| ORLY240816C00750000 | 2024-02-28 10:44AM EDT | 750.00 | 361.35 | 391.00 | 400.00 | 0.00 | - | 1 | 1 | 158.42% |
| ORLY240816C00770000 | 2024-01-25 10:35AM EDT | 770.00 | 278.90 | 308.00 | 316.00 | 0.00 | - | 1 | 1 | 86.84% |
| ORLY240816C00780000 | 2023-12-14 4:32PM EDT | 780.00 | 213.80 | 204.00 | 211.30 | 0.00 | - | - | 1 | 0.00% |
| ORLY240816C00830000 | 2024-01-02 10:42AM EDT | 830.00 | 174.90 | 225.90 | 235.90 | 0.00 | - | - | 0 | 51.24% |
| ORLY240816C00850000 | 2024-05-15 11:50AM EDT | 850.00 | 181.80 | 164.00 | 173.00 | 0.00 | - | 3 | 3 | 0.00% |
| ORLY240816C00870000 | 2024-01-10 4:28PM EDT | 870.00 | 120.90 | 189.10 | 195.00 | 0.00 | - | 1 | 2 | 42.19% |
| ORLY240816C00880000 | 2024-06-17 9:52AM EDT | 880.00 | 151.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816C00910000 | 2024-06-05 10:03AM EDT | 910.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816C00920000 | 2024-06-05 10:03AM EDT | 920.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816C00930000 | 2024-06-05 10:03AM EDT | 930.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816C00940000 | 2024-06-17 10:18AM EDT | 940.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816C00950000 | 2024-06-24 10:38AM EDT | 950.00 | 146.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816C00960000 | 2024-06-06 9:40AM EDT | 960.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816C00970000 | 2024-06-12 10:29AM EDT | 970.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816C00980000 | 2024-06-17 3:36PM EDT | 980.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816C00990000 | 2024-06-17 10:56AM EDT | 990.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816C01000000 | 2024-06-27 9:58AM EDT | 1,000.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816C01010000 | 2024-06-24 11:15AM EDT | 1,010.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816C01020000 | 2024-06-26 11:02AM EDT | 1,020.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816C01030000 | 2024-06-26 12:46PM EDT | 1,030.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816C01040000 | 2024-06-26 1:24PM EDT | 1,040.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816C01050000 | 2024-06-26 1:24PM EDT | 1,050.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816C01060000 | 2024-06-27 10:41AM EDT | 1,060.00 | 37.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ORLY240816C01070000 | 2024-06-25 1:14PM EDT | 1,070.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ORLY240816C01080000 | 2024-06-27 3:36PM EDT | 1,080.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ORLY240816C01090000 | 2024-06-27 3:36PM EDT | 1,090.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORLY240816C01100000 | 2024-06-27 11:20AM EDT | 1,100.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORLY240816C01110000 | 2024-06-26 3:36PM EDT | 1,110.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORLY240816C01120000 | 2024-06-25 3:21PM EDT | 1,120.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240816C01130000 | 2024-06-25 3:21PM EDT | 1,130.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORLY240816C01140000 | 2024-06-25 12:45PM EDT | 1,140.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORLY240816C01150000 | 2024-06-25 10:00AM EDT | 1,150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01160000 | 2024-06-25 3:00PM EDT | 1,160.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ORLY240816C01170000 | 2024-06-20 11:58AM EDT | 1,170.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01180000 | 2024-05-23 9:30AM EDT | 1,180.00 | 2.25 | 7.10 | 13.90 | 0.00 | - | 1 | 25 | 33.15% |
| ORLY240816C01190000 | 2024-06-21 2:02PM EDT | 1,190.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| ORLY240816C01200000 | 2024-06-18 9:30AM EDT | 1,200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY240816C01220000 | 2024-06-21 11:43AM EDT | 1,220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY240816C01240000 | 2024-06-20 9:30AM EDT | 1,240.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01260000 | 2024-06-24 9:30AM EDT | 1,260.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORLY240816C01280000 | 2024-04-26 9:30AM EDT | 1,280.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 35.22% |
| ORLY240816C01300000 | 2024-06-21 10:31AM EDT | 1,300.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORLY240816C01320000 | 2024-02-14 10:30AM EDT | 1,320.00 | 3.40 | 7.50 | 14.50 | 0.00 | - | 3 | 3 | 52.54% |
| ORLY240816C01340000 | 2024-04-18 9:30AM EDT | 1,340.00 | 8.90 | 0.00 | 4.60 | 0.00 | - | 2 | 4 | 41.01% |
| ORLY240816C01360000 | 2024-04-18 9:30AM EDT | 1,360.00 | 7.30 | 0.00 | 4.60 | 0.00 | - | 1 | 13 | 42.95% |
| ORLY240816C01380000 | 2024-02-15 10:30AM EDT | 1,380.00 | 2.40 | 2.25 | 7.20 | 0.00 | - | 1 | 2 | 49.52% |
| ORLY240816C01400000 | 2024-03-21 3:32PM EDT | 1,400.00 | 9.00 | 0.15 | 7.80 | 0.00 | - | 1 | 3 | 52.45% |
| ORLY240816C01440000 | 2024-03-20 1:21PM EDT | 1,440.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.67% |
| ORLY240816C01460000 | 2024-04-22 9:30AM EDT | 1,460.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ORLY240816C01720000 | 2024-04-22 2:33PM EDT | 1,720.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816P00480000 | 2024-02-20 1:19PM EDT | 480.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 105.20% |
| ORLY240816P00600000 | 2024-02-22 1:11PM EDT | 600.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 78.37% |
| ORLY240816P00660000 | 2024-01-23 3:09PM EDT | 660.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 67.63% |
| ORLY240816P00670000 | 2024-04-11 1:57PM EDT | 670.00 | 0.97 | 0.00 | 4.40 | 0.00 | - | - | 1 | 64.78% |
| ORLY240816P00680000 | 2024-02-06 10:30AM EDT | 680.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ORLY240816P00690000 | 2024-02-05 10:30AM EDT | 690.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ORLY240816P00700000 | 2024-06-11 1:05PM EDT | 700.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORLY240816P00710000 | 2024-02-06 10:30AM EDT | 710.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ORLY240816P00720000 | 2024-02-06 10:30AM EDT | 720.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ORLY240816P00730000 | 2024-02-05 10:30AM EDT | 730.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ORLY240816P00740000 | 2024-02-09 10:30AM EDT | 740.00 | 3.20 | 0.50 | 5.70 | 0.00 | - | - | 4 | 55.79% |
| ORLY240816P00750000 | 2024-02-09 10:30AM EDT | 750.00 | 3.60 | 0.65 | 5.90 | 0.00 | - | - | 4 | 54.58% |
| ORLY240816P00760000 | 2024-01-25 3:23PM EDT | 760.00 | 5.50 | 0.05 | 6.80 | 0.00 | - | 1 | 54 | 53.28% |
| ORLY240816P00770000 | 2024-05-29 9:30AM EDT | 770.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816P00780000 | 2024-05-10 2:46PM EDT | 780.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 53.44% |
| ORLY240816P00790000 | 2024-06-04 9:30AM EDT | 790.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816P00800000 | 2024-06-04 9:30AM EDT | 800.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816P00810000 | 2024-06-07 12:26PM EDT | 810.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816P00820000 | 2024-06-04 9:30AM EDT | 820.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816P00830000 | 2024-06-12 9:30AM EDT | 830.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816P00840000 | 2024-06-12 9:30AM EDT | 840.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816P00850000 | 2024-06-12 9:30AM EDT | 850.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORLY240816P00860000 | 2024-06-18 11:28AM EDT | 860.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816P00870000 | 2024-06-13 9:30AM EDT | 870.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816P00880000 | 2024-04-02 2:33PM EDT | 880.00 | 2.45 | 6.10 | 11.60 | 0.00 | - | 2 | 4 | 45.85% |
| ORLY240816P00890000 | 2024-04-30 3:02PM EDT | 890.00 | 6.60 | 8.30 | 15.90 | 0.00 | - | 1 | 2 | 48.83% |
| ORLY240816P00900000 | 2024-06-26 2:42PM EDT | 900.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816P00910000 | 2024-06-11 12:33PM EDT | 910.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816P00920000 | 2024-06-12 12:48PM EDT | 920.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY240816P00930000 | 2024-06-03 12:31PM EDT | 930.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORLY240816P00940000 | 2024-06-27 10:53AM EDT | 940.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816P00950000 | 2024-06-21 10:15AM EDT | 950.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ORLY240816P00960000 | 2024-06-24 10:01AM EDT | 960.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ORLY240816P00970000 | 2024-06-24 10:01AM EDT | 970.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ORLY240816P00980000 | 2024-06-07 10:13AM EDT | 980.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORLY240816P00990000 | 2024-06-21 2:02PM EDT | 990.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| ORLY240816P01000000 | 2024-06-24 12:08PM EDT | 1,000.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORLY240816P01010000 | 2024-06-25 1:36PM EDT | 1,010.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240816P01020000 | 2024-06-21 11:44AM EDT | 1,020.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORLY240816P01030000 | 2024-06-26 10:31AM EDT | 1,030.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORLY240816P01040000 | 2024-06-26 10:36AM EDT | 1,040.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORLY240816P01050000 | 2024-06-27 10:14AM EDT | 1,050.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ORLY240816P01060000 | 2024-06-27 10:28AM EDT | 1,060.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01070000 | 2024-06-27 10:18AM EDT | 1,070.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01080000 | 2024-06-25 1:35PM EDT | 1,080.00 | 46.31 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ORLY240816P01090000 | 2024-06-25 1:14PM EDT | 1,090.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01100000 | 2024-06-21 10:23AM EDT | 1,100.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORLY240816P01110000 | 2024-06-20 9:46AM EDT | 1,110.00 | 53.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORLY240816P01120000 | 2024-06-17 9:49AM EDT | 1,120.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01130000 | 2024-06-20 11:11AM EDT | 1,130.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01140000 | 2024-06-20 11:10AM EDT | 1,140.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01150000 | 2024-06-26 12:19PM EDT | 1,150.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01160000 | 2024-05-30 3:14PM EDT | 1,160.00 | 200.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01170000 | 2024-05-30 3:14PM EDT | 1,170.00 | 210.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01180000 | 2024-03-21 3:33PM EDT | 1,180.00 | 62.50 | 104.00 | 110.50 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY240816P01190000 | 2024-04-25 9:32AM EDT | 1,190.00 | 150.00 | 198.10 | 208.00 | 0.00 | - | - | 0 | 76.17% |
| ORLY240816P01220000 | 2024-03-19 12:14PM EDT | 1,220.00 | 104.20 | 127.20 | 134.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01240000 | 2024-03-19 12:14PM EDT | 1,240.00 | 119.20 | 143.00 | 150.20 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01480000 | 2024-02-27 12:11PM EDT | 1,480.00 | 410.77 | 346.00 | 356.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816P01560000 | 2024-04-25 9:31AM EDT | 1,560.00 | 531.60 | 568.10 | 578.00 | 0.00 | - | - | 0 | 128.88% |
© 2024 Yahoo. All rights reserved.