Advertisement
U.S. markets closed

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1,128.88-6.64 (-0.58%)
At close: 04:00PM EDT
1,128.00 -0.88 (-0.08%)
After hours: 05:39PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY240419C009900002024-02-27 4:22PM EDT990.00103.98138.00147.000.00-2247.66%
ORLY240419C010000002024-03-27 1:47PM EDT1,000.00133.54128.00137.000.00-2845.04%
ORLY240419C010100002024-03-28 2:11PM EDT1,010.00125.56119.00127.00+0.41+0.33%1215042.43%
ORLY240419C010200002024-03-27 3:25PM EDT1,020.00109.78108.00117.000.00-32539.80%
ORLY240419C010300002024-03-28 2:11PM EDT1,030.00105.7798.40107.00-0.03-0.03%1214337.16%
ORLY240419C010400002024-03-28 11:46AM EDT1,040.00101.4689.0097.00-29.69-22.64%34034.50%
ORLY240419C010500002024-03-27 10:35AM EDT1,050.0087.9279.0086.900.00-13331.67%
ORLY240419C010600002024-03-28 11:46AM EDT1,060.0081.5569.0078.00-30.30-27.09%32030.45%
ORLY240419C010700002024-03-18 9:50AM EDT1,070.0059.9261.2068.700.00-1928.50%
ORLY240419C010800002024-03-15 9:57AM EDT1,080.0052.5553.0059.700.00-11826.74%
ORLY240419C010900002024-03-28 3:20PM EDT1,090.0049.1445.4051.00+4.72+10.63%21825.09%
ORLY240419C011000002024-03-28 3:20PM EDT1,100.0041.1535.1043.10-3.14-7.09%22423.97%
ORLY240419C011100002024-03-28 12:33PM EDT1,110.0036.4028.7036.00+4.50+14.11%12123.22%
ORLY240419C011200002024-03-27 3:41PM EDT1,120.0027.3025.2026.400.00-52219.68%
ORLY240419C011300002024-03-27 1:04PM EDT1,130.0020.5019.7020.70-1.44-6.56%26719.21%
ORLY240419C011400002024-03-28 2:29PM EDT1,140.0015.9014.5017.20-5.20-24.64%31220.09%
ORLY240419C011500002024-03-28 10:14AM EDT1,150.0017.5010.6012.30+5.30+43.44%16519.00%
ORLY240419C011600002024-03-27 10:31AM EDT1,160.0010.597.3010.300.00-12720.09%
ORLY240419C011700002024-03-28 2:41PM EDT1,170.005.505.206.80+0.10+1.85%43118.97%
ORLY240419C011800002024-03-27 10:30AM EDT1,180.005.803.006.700.00-71821.33%
ORLY240419C011900002024-03-28 2:23PM EDT1,190.002.781.055.10-2.02-42.08%11021.49%
ORLY240419C012000002024-03-28 2:23PM EDT1,200.001.880.103.40-0.12-6.00%27120.87%
ORLY240419C012100002024-03-28 3:08PM EDT1,210.001.450.152.55-8.25-85.05%2221.14%
ORLY240419C012200002024-03-22 12:17PM EDT1,220.005.800.552.050.00-2521.78%
ORLY240419C012300002024-03-19 3:43PM EDT1,230.002.000.251.950.00-3723.23%
ORLY240419C012400002024-03-21 3:57PM EDT1,240.003.280.052.000.00-1225.03%
ORLY240419C012500002024-03-25 11:07AM EDT1,250.002.060.002.850.00-1428.90%
ORLY240419C012600002024-03-21 3:36PM EDT1,260.002.000.002.800.00-222230.46%
ORLY240419C012700002024-03-20 11:23AM EDT1,270.001.500.004.600.00--136.23%
ORLY240419C012800002024-03-18 2:13PM EDT1,280.000.350.004.500.00--137.75%
ORLY240419C013000002024-03-25 9:30AM EDT1,300.001.500.004.400.00-1140.89%
ORLY240419C013200002024-03-22 1:59PM EDT1,320.000.500.004.400.00-1144.14%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY240419P008000002024-03-26 9:30AM EDT800.000.100.000.100.00-1450.68%
ORLY240419P008900002024-02-20 2:31PM EDT890.001.200.004.500.00--155.58%
ORLY240419P009000002024-03-21 1:51PM EDT900.000.540.002.300.00-12053.62%
ORLY240419P009100002024-03-27 10:01AM EDT910.000.990.202.300.00-2551.44%
ORLY240419P009200002024-03-07 1:51PM EDT920.000.850.004.600.00-2557.16%
ORLY240419P009300002024-03-22 9:30AM EDT930.000.330.001.000.00-1240.58%
ORLY240419P009400002024-03-06 2:37PM EDT940.001.800.004.600.00-2252.38%
ORLY240419P009500002024-03-25 10:57AM EDT950.000.450.002.150.00-1142.27%
ORLY240419P009700002024-03-20 9:33AM EDT970.000.540.004.800.00-1945.76%
ORLY240419P009800002024-03-14 10:48AM EDT980.001.300.004.800.00-1343.38%
ORLY240419P009900002024-03-06 3:03PM EDT990.004.950.004.800.00-52141.01%
ORLY240419P010000002024-03-26 1:05PM EDT1,000.000.800.004.800.00-82038.63%
ORLY240419P010100002024-03-08 12:57PM EDT1,010.006.900.004.800.00-1536.25%
ORLY240419P010200002024-03-18 1:18PM EDT1,020.002.200.004.800.00-11333.86%
ORLY240419P010300002024-03-25 12:56PM EDT1,030.000.850.004.800.00-11131.46%
ORLY240419P010400002024-03-27 12:22PM EDT1,040.002.320.452.050.00-12523.15%
ORLY240419P010500002024-03-27 9:30AM EDT1,050.001.001.002.40-0.95-48.72%12721.88%
ORLY240419P010600002024-03-27 3:45PM EDT1,060.001.640.154.900.00-24224.32%
ORLY240419P010700002024-03-26 10:04AM EDT1,070.003.001.104.000.00-23720.39%
ORLY240419P010800002024-03-28 3:29PM EDT1,080.003.302.104.10-1.20-26.67%2334418.08%
ORLY240419P010900002024-03-27 12:22PM EDT1,090.006.824.606.300.00-12118.42%
ORLY240419P011000002024-03-28 2:41PM EDT1,100.007.806.708.00+0.06+0.78%46817.47%
ORLY240419P011100002024-03-28 1:02PM EDT1,110.008.209.5010.50-3.60-30.51%22416.81%
ORLY240419P011200002024-03-28 2:42PM EDT1,120.0014.0013.1014.20+2.00+16.67%3712016.62%
ORLY240419P011300002024-03-28 2:50PM EDT1,130.0017.8717.5018.60-0.93-4.95%48316.31%
ORLY240419P011400002024-03-28 12:14PM EDT1,140.0019.4022.4023.80-1.20-5.83%29815.92%
ORLY240419P011500002024-03-28 1:05PM EDT1,150.0024.4028.6030.00-0.40-1.61%36915.64%
ORLY240419P011600002024-03-26 12:57PM EDT1,160.0032.0132.0038.300.00-54216.76%
ORLY240419P011700002024-03-26 3:54PM EDT1,170.0038.0040.5046.200.00-42816.85%
ORLY240419P011800002024-03-22 11:17AM EDT1,180.0029.4049.3055.800.00-222718.65%
ORLY240419P011900002024-03-21 12:48PM EDT1,190.0037.3058.3065.600.00--120.58%
ORLY240419P012100002024-03-21 11:35AM EDT1,210.0047.1077.0085.600.00--124.76%