NasdaqGS - Nasdaq Real Time Price • USD
O'Reilly Automotive, Inc. (ORLY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240517C00460000 | 11/16/2023 2:56 PM | 460 | 533.00 | 498.00 | 505.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORLY240517C00520000 | 11/16/2023 2:56 PM | 520 | 475.00 | 439.50 | 447.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ORLY240517C00600000 | 10/27/2023 4:46 PM | 600 | 345.78 | 400.50 | 409.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORLY240517C00660000 | 1/16/2024 8:59 PM | 660 | 342.21 | 393.00 | 402.00 | 0.00 | 0.00% | - | 2 | 148.17% |
| ORLY240517C00700000 | 12/14/2023 4:21 PM | 700 | 274.92 | 262.50 | 272.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| ORLY240517C00720000 | 2/8/2024 2:33 PM | 720 | 332.00 | 367.50 | 377.00 | 0.00 | 0.00% | 1 | 2 | 194.76% |
| ORLY240517C00760000 | 1/10/2024 8:59 PM | 760 | 195.90 | 273.00 | 282.40 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| ORLY240517C00770000 | 1/3/2024 3:16 PM | 770 | 203.40 | 286.30 | 295.00 | 0.00 | 0.00% | 1 | 2 | 114.92% |
| ORLY240517C00780000 | 12/20/2023 4:16 PM | 780 | 210.00 | 260.00 | 269.00 | 0.00 | 0.00% | - | 0 | 55.01% |
| ORLY240517C00790000 | 10/30/2023 3:28 PM | 790 | 185.88 | 210.70 | 215.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ORLY240517C00800000 | 11/17/2023 2:48 PM | 800 | 206.33 | 176.50 | 182.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ORLY240517C00810000 | 12/29/2023 6:47 PM | 810 | 165.90 | 233.10 | 242.00 | 0.00 | 0.00% | 1 | 1 | 67.05% |
| ORLY240517C00820000 | 4/25/2024 1:32 PM | 820 | 237.00 | 222.00 | 231.00 | 0.00 | 0.00% | 1 | 3 | 60.00% |
| ORLY240517C00830000 | 12/13/2023 3:39 PM | 830 | 179.50 | 143.90 | 151.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| ORLY240517C00840000 | 12/11/2023 7:52 PM | 840 | 158.00 | 135.80 | 142.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| ORLY240517C00850000 | 12/4/2023 2:31 PM | 850 | 164.00 | 135.10 | 140.10 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| ORLY240517C00870000 | 12/28/2023 3:56 PM | 870 | 111.90 | 171.30 | 178.00 | 0.00 | 0.00% | 1 | 1 | 52.84% |
| ORLY240517C00890000 | 10/26/2023 1:49 PM | 890 | 98.00 | 137.60 | 141.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORLY240517C00900000 | 1/23/2024 4:48 PM | 900 | 146.04 | 169.10 | 176.80 | 0.00 | 0.00% | 2 | 17 | 88.02% |
| ORLY240517C00910000 | 4/25/2024 1:34 PM | 910 | 131.40 | 134.00 | 142.00 | 0.00 | 0.00% | 1 | 10 | 51.50% |
| ORLY240517C00920000 | 1/16/2024 7:21 PM | 920 | 104.40 | 146.20 | 151.70 | 0.00 | 0.00% | 3 | 0 | 74.98% |
| ORLY240517C00930000 | 1/11/2024 8:21 PM | 930 | 67.50 | 118.00 | 124.60 | 0.00 | 0.00% | 1 | 11 | 50.22% |
| ORLY240517C00940000 | 1/17/2024 4:30 PM | 940 | 101.50 | 129.30 | 135.30 | 0.00 | 0.00% | 1 | 22 | 71.88% |
| ORLY240517C00950000 | 2/22/2024 6:15 PM | 950 | 123.65 | 221.00 | 230.00 | 0.00 | 0.00% | 1 | 27 | 184.57% |
| ORLY240517C00960000 | 1/17/2024 2:30 PM | 960 | 78.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| ORLY240517C00970000 | 1/22/2024 8:45 PM | 970 | 103.69 | 94.80 | 99.90 | 0.00 | 0.00% | 1 | 39 | 54.31% |
| ORLY240517C00980000 | 4/19/2024 3:04 PM | 980 | 121.02 | 67.00 | 75.00 | 0.00 | 0.00% | 12 | 78 | 34.98% |
| ORLY240517C00990000 | 2/13/2024 2:38 PM | 990 | 78.83 | 139.00 | 147.50 | 0.00 | 0.00% | 51 | 46 | 117.83% |
| ORLY240517C01000000 | 4/25/2024 2:47 PM | 1000 | 42.00 | 49.00 | 57.90 | 0.00 | 0.00% | 9 | 486 | 31.84% |
| ORLY240517C01010000 | 4/25/2024 2:10 PM | 1010 | 31.60 | 41.00 | 49.30 | 0.00 | 0.00% | 5 | 13 | 29.78% |
| ORLY240517C01020000 | 4/25/2024 4:02 PM | 1020 | 45.00 | 32.00 | 41.00 | 0.00 | 0.00% | 10 | 67 | 27.74% |
| ORLY240517C01030000 | 4/25/2024 6:59 PM | 1030 | 38.28 | 26.00 | 31.40 | 0.00 | 0.00% | 5 | 15 | 23.97% |
| ORLY240517C01040000 | 4/25/2024 5:18 PM | 1040 | 30.51 | 20.30 | 23.20 | 0.00 | 0.00% | 16 | 19 | 21.24% |
| ORLY240517C01050000 | 4/26/2024 2:24 PM | 1050 | 18.30 | 15.00 | 17.30 | -12.00 | -39.60% | 2 | 70 | 20.15% |
| ORLY240517C01060000 | 4/26/2024 7:40 PM | 1060 | 11.52 | 10.80 | 13.10 | -12.70 | -52.44% | 14 | 277 | 19.99% |
| ORLY240517C01070000 | 4/26/2024 2:17 PM | 1070 | 10.99 | 5.50 | 11.30 | -8.23 | -42.82% | 3 | 83 | 21.67% |
| ORLY240517C01080000 | 4/26/2024 7:40 PM | 1080 | 6.92 | 1.95 | 10.20 | -4.93 | -41.60% | 9 | 267 | 23.67% |
| ORLY240517C01090000 | 4/26/2024 4:28 PM | 1090 | 5.85 | 3.70 | 5.00 | -3.65 | -38.42% | 2 | 76 | 19.80% |
| ORLY240517C01100000 | 4/26/2024 7:24 PM | 1100 | 3.86 | 0.05 | 7.30 | -2.06 | -34.80% | 3 | 61 | 25.73% |
| ORLY240517C01110000 | 4/26/2024 6:07 PM | 1110 | 3.30 | 0.05 | 6.10 | -0.30 | -8.33% | 7 | 35 | 26.52% |
| ORLY240517C01120000 | 4/26/2024 3:36 PM | 1120 | 2.49 | 0.05 | 5.60 | 0.49 | 24.50% | 1 | 46 | 28.13% |
| ORLY240517C01130000 | 4/25/2024 7:19 PM | 1130 | 1.84 | 0.05 | 5.60 | 0.00 | 0.00% | 3 | 67 | 30.44% |
| ORLY240517C01140000 | 4/26/2024 4:28 PM | 1140 | 2.55 | 0.00 | 4.60 | 1.15 | 82.14% | 2 | 40 | 30.81% |
| ORLY240517C01150000 | 4/25/2024 4:51 PM | 1150 | 2.09 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 116 | 33.31% |
| ORLY240517C01160000 | 4/25/2024 5:19 PM | 1160 | 0.05 | 0.00 | 4.20 | -1.40 | -96.55% | 1 | 72 | 34.11% |
| ORLY240517C01170000 | 4/26/2024 4:28 PM | 1170 | 2.25 | 0.00 | 4.10 | 0.25 | 12.50% | 1 | 6 | 35.87% |
| ORLY240517C01180000 | 4/25/2024 6:48 PM | 1180 | 0.50 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 45 | 33.59% |
| ORLY240517C01190000 | 4/24/2024 7:57 PM | 1190 | 4.86 | 0.00 | 4.80 | 0.00 | 0.00% | 23 | 22 | 41.32% |
| ORLY240517C01200000 | 4/25/2024 1:51 PM | 1200 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 31 | 43.21% |
| ORLY240517C01210000 | 4/24/2024 3:04 PM | 1210 | 2.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 45.07% |
| ORLY240517C01220000 | 4/17/2024 1:55 PM | 1220 | 3.73 | 0.10 | 4.70 | 0.00 | 0.00% | 10 | 13 | 46.65% |
| ORLY240517C01230000 | 4/18/2024 5:30 PM | 1230 | 2.80 | 0.00 | 4.70 | 0.00 | 0.00% | 3 | 2 | 48.44% |
| ORLY240517C01240000 | 4/25/2024 5:57 PM | 1240 | 0.20 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 6 | 49.94% |
| ORLY240517C01250000 | 4/19/2024 7:00 PM | 1250 | 2.00 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 2 | 51.66% |
| ORLY240517C01260000 | 4/11/2024 3:58 PM | 1260 | 1.35 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 4 | 53.36% |
| ORLY240517C01270000 | 4/25/2024 2:05 PM | 1270 | 0.05 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 2 | 54.75% |
| ORLY240517C01280000 | 4/9/2024 2:26 PM | 1280 | 1.75 | 0.00 | 4.50 | 0.00 | 0.00% | - | 1 | 56.39% |
| ORLY240517C01320000 | 2/7/2024 6:03 PM | 1320 | 2.45 | 0.85 | 6.10 | 0.00 | 0.00% | - | 2 | 59.41% |
| ORLY240517C01340000 | 4/3/2024 4:32 PM | 1340 | 1.75 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 2 | 57.20% |
| ORLY240517C01380000 | 2/7/2024 5:55 PM | 1380 | 1.15 | 0.35 | 5.20 | 0.00 | 0.00% | 1 | 9 | 65.18% |
| ORLY240517C01400000 | 10/3/2023 2:23 PM | 1400 | 1.66 | 0.05 | 3.50 | 0.00 | 0.00% | - | 7 | 62.83% |
| ORLY240517C01420000 | 3/7/2024 3:09 PM | 1420 | 0.85 | 0.00 | 4.60 | 0.00 | 0.00% | - | 3 | 68.15% |
| ORLY240517C01480000 | 4/26/2024 7:34 PM | 1480 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 3 | 18 | 53.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240517P00450000 | 11/14/2023 6:19 PM | 450 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 175.34% |
| ORLY240517P00470000 | 11/14/2023 5:29 PM | 470 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 167.07% |
| ORLY240517P00500000 | 4/24/2024 2:03 PM | 500 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 152.59% |
| ORLY240517P00560000 | 11/14/2023 6:21 PM | 560 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 133.67% |
| ORLY240517P00580000 | 1/9/2024 6:02 PM | 580 | 0.30 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 125.61% |
| ORLY240517P00600000 | 12/11/2023 3:55 PM | 600 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 120.46% |
| ORLY240517P00620000 | 10/3/2023 4:49 PM | 620 | 6.40 | 1.80 | 5.20 | 0.00 | 0.00% | - | 2 | 122.00% |
| ORLY240517P00640000 | 9/15/2023 1:30 PM | 640 | 2.85 | 4.30 | 6.20 | 0.00 | 0.00% | - | 1 | 125.06% |
| ORLY240517P00660000 | 9/15/2023 1:30 PM | 660 | 4.40 | 5.60 | 7.40 | 0.00 | 0.00% | - | 1 | 123.90% |
| ORLY240517P00670000 | 12/1/2023 8:49 PM | 670 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 5 | 99.18% |
| ORLY240517P00700000 | 1/3/2024 4:53 PM | 700 | 2.15 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 3 | 90.33% |
| ORLY240517P00720000 | 3/20/2024 7:50 PM | 720 | 2.15 | 0.00 | 4.30 | 0.00 | 0.00% | 46 | 44 | 83.51% |
| ORLY240517P00740000 | 1/9/2024 4:09 PM | 740 | 4.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 79.76% |
| ORLY240517P00750000 | 12/21/2023 7:03 PM | 750 | 4.33 | 0.10 | 6.30 | 0.00 | 0.00% | 25 | 100 | 81.41% |
| ORLY240517P00760000 | 1/3/2024 7:59 PM | 760 | 5.10 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 4 | 74.48% |
| ORLY240517P00770000 | 1/24/2024 8:21 PM | 770 | 3.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 54.15% |
| ORLY240517P00780000 | 12/29/2023 2:42 PM | 780 | 8.50 | 1.50 | 3.00 | 0.00 | 0.00% | 3 | 3 | 68.48% |
| ORLY240517P00790000 | 4/4/2024 1:46 PM | 790 | 0.60 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 7 | 65.39% |
| ORLY240517P00800000 | 1/29/2024 8:28 PM | 800 | 3.20 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 43 | 63.97% |
| ORLY240517P00810000 | 10/9/2023 7:28 PM | 810 | 26.60 | 11.50 | 13.70 | 0.00 | 0.00% | 1 | 1 | 92.09% |
| ORLY240517P00820000 | 1/29/2024 8:29 PM | 820 | 4.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 59.22% |
| ORLY240517P00830000 | 4/16/2024 1:53 PM | 830 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 13 | 55.55% |
| ORLY240517P00850000 | 3/8/2024 6:03 PM | 850 | 2.00 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 19 | 51.18% |
| ORLY240517P00860000 | 2/12/2024 4:55 PM | 860 | 3.90 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 55 | 57.71% |
| ORLY240517P00870000 | 4/24/2024 1:49 PM | 870 | 0.39 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 0 | 54.15% |
| ORLY240517P00880000 | 3/12/2024 5:53 PM | 880 | 1.50 | 0.25 | 5.00 | 0.00 | 0.00% | 1 | 14 | 52.88% |
| ORLY240517P00890000 | 4/11/2024 6:58 PM | 890 | 0.70 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 0 | 49.12% |
| ORLY240517P00900000 | 3/8/2024 8:50 PM | 900 | 4.34 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 77 | 46.99% |
| ORLY240517P00910000 | 4/17/2024 5:26 PM | 910 | 1.70 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 0 | 44.32% |
| ORLY240517P00920000 | 4/25/2024 5:58 PM | 920 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 0 | 41.66% |
| ORLY240517P00930000 | 4/24/2024 7:53 PM | 930 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 32 | 53 | 38.99% |
| ORLY240517P00940000 | 3/15/2024 2:43 PM | 940 | 3.97 | 1.65 | 4.40 | 0.00 | 0.00% | 10 | 93 | 35.43% |
| ORLY240517P00950000 | 4/25/2024 6:54 PM | 950 | 1.90 | 0.00 | 4.40 | 0.41 | 27.52% | 1 | 128 | 32.79% |
| ORLY240517P00960000 | 4/25/2024 3:33 PM | 960 | 3.26 | 0.00 | 6.30 | 0.00 | 0.00% | 9 | 0 | 33.74% |
| ORLY240517P00970000 | 4/25/2024 3:27 PM | 970 | 4.85 | 0.10 | 6.90 | 0.00 | 0.00% | 3 | 84 | 31.87% |
| ORLY240517P00980000 | 4/25/2024 4:31 PM | 980 | 3.46 | 0.25 | 6.80 | 0.00 | 0.00% | 27 | 80 | 28.76% |
| ORLY240517P00990000 | 4/25/2024 3:29 PM | 990 | 6.80 | 1.55 | 8.10 | 0.00 | 0.00% | 3 | 63 | 27.64% |
| ORLY240517P01000000 | 4/26/2024 3:27 PM | 1000 | 5.50 | 2.95 | 6.70 | 0.58 | 11.79% | 1 | 53 | 22.55% |
| ORLY240517P01010000 | 4/26/2024 1:30 PM | 1010 | 7.93 | 3.40 | 10.50 | 0.91 | 12.96% | 1 | 37 | 24.12% |
| ORLY240517P01020000 | 4/26/2024 1:45 PM | 1020 | 7.60 | 6.60 | 10.80 | -0.40 | -5.00% | 3 | 118 | 20.86% |
| ORLY240517P01030000 | 4/26/2024 5:48 PM | 1030 | 9.70 | 9.70 | 12.40 | -1.15 | -10.60% | 23 | 0 | 18.69% |
| ORLY240517P01040000 | 4/26/2024 4:32 PM | 1040 | 15.00 | 13.40 | 16.00 | 0.44 | 3.02% | 9 | 83 | 17.95% |
| ORLY240517P01050000 | 4/26/2024 4:27 PM | 1050 | 20.10 | 17.60 | 20.70 | 0.80 | 4.15% | 32 | 87 | 17.47% |
| ORLY240517P01060000 | 4/26/2024 3:22 PM | 1060 | 25.90 | 23.60 | 29.20 | 1.30 | 5.28% | 3 | 38 | 20.03% |
| ORLY240517P01070000 | 4/26/2024 3:22 PM | 1070 | 32.70 | 27.00 | 36.00 | 2.30 | 7.57% | 2 | 100 | 20.14% |
| ORLY240517P01080000 | 4/25/2024 4:04 PM | 1080 | 35.90 | 35.00 | 44.00 | 0.00 | 0.00% | 2 | 18 | 20.95% |
| ORLY240517P01090000 | 4/26/2024 3:37 PM | 1090 | 49.00 | 44.00 | 53.00 | -18.34 | -27.23% | 1 | 62 | 22.53% |
| ORLY240517P01100000 | 4/25/2024 4:04 PM | 1100 | 50.00 | 53.00 | 61.70 | 0.00 | 0.00% | 6 | 98 | 23.32% |
| ORLY240517P01110000 | 4/24/2024 7:59 PM | 1110 | 39.40 | 62.00 | 70.70 | 0.00 | 0.00% | 1 | 28 | 24.16% |
| ORLY240517P01120000 | 4/25/2024 3:11 PM | 1120 | 103.00 | 71.20 | 80.60 | 0.00 | 0.00% | 6 | 33 | 26.29% |
| ORLY240517P01130000 | 4/25/2024 2:00 PM | 1130 | 112.08 | 81.00 | 90.40 | 0.00 | 0.00% | 5 | 0 | 28.14% |
| ORLY240517P01140000 | 4/26/2024 7:37 PM | 1140 | 94.10 | 91.10 | 100.60 | -22.72 | -19.45% | 10 | 0 | 30.68% |
| ORLY240517P01150000 | 4/26/2024 7:37 PM | 1150 | 112.00 | 101.00 | 110.10 | -6.17 | -5.22% | 20 | 8 | 31.74% |
| ORLY240517P01160000 | 4/26/2024 7:37 PM | 1160 | 121.73 | 111.00 | 120.20 | 46.73 | 62.31% | 111 | 11 | 33.98% |
| ORLY240517P01170000 | 4/26/2024 7:37 PM | 1170 | 123.61 | 121.00 | 130.20 | 66.81 | 117.62% | 50 | 19 | 35.95% |
| ORLY240517P01180000 | 4/26/2024 7:37 PM | 1180 | 141.90 | 131.00 | 140.50 | 10.70 | 8.16% | 38 | 7 | 38.57% |
| ORLY240517P01190000 | 4/26/2024 7:37 PM | 1190 | 143.70 | 141.00 | 150.50 | 2.50 | 1.77% | 90 | 20 | 40.49% |
| ORLY240517P01200000 | 4/25/2024 1:35 PM | 1200 | 162.09 | 151.00 | 160.30 | 0.00 | 0.00% | 2 | 3 | 41.88% |
Related Tickers
AZO AutoZone, Inc.
2,945.98
+0.02%
TSCO Tractor Supply Company
273.90
+3.26%
AAP Advance Auto Parts, Inc.
75.14
+0.58%
ULTA Ulta Beauty, Inc.
406.39
-0.40%
GPC Genuine Parts Company
159.93
-0.71%
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
RH RH
248.91
+2.28%
FIVE Five Below, Inc.
150.08
-0.51%
WSM Williams-Sonoma, Inc.
282.16
+0.17%
MUSA Murphy USA Inc.
421.34
+0.19%