Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
731.59+12.18 (+1.69%)
At close: 04:00PM EDT
731.49 -0.10 (-0.01%)
After hours: 07:53PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY220819C003000002022-05-26 9:33AM EDT300.00326.00335.00344.500.00--00.00%
ORLY220819C003400002022-05-18 10:23AM EDT340.00286.50238.90247.500.00-100.00%
ORLY220819C003600002022-08-01 11:39AM EDT360.00347.82367.00376.500.00-94207.42%
ORLY220819C003700002022-05-16 12:14AM EDT370.00257.00236.40242.800.00---0.00%
ORLY220819C003800002022-04-08 2:21PM EDT380.00361.92227.80235.800.00-200.00%
ORLY220819C003900002022-08-02 12:37PM EDT390.00317.00337.00346.500.00-115185.35%
ORLY220819C004000002022-08-09 12:56PM EDT400.00319.36327.00336.500.00-261178.52%
ORLY220819C004100002022-08-02 12:51PM EDT410.00298.60317.00326.500.00-421171.68%
ORLY220819C004200002022-07-05 9:41AM EDT420.00215.000.00294.500.00-100.00%
ORLY220819C004300002022-08-03 9:55AM EDT430.00277.50297.00306.500.00-11158.59%
ORLY220819C004400002022-07-07 9:43AM EDT440.00221.50264.70274.500.00-110.00%
ORLY220819C004500002022-03-29 9:31AM EDT450.00250.50193.10201.900.00--00.00%
ORLY220819C004700002022-05-24 2:11PM EDT470.00146.00157.40164.900.00--10.00%
ORLY220819C004800002022-06-13 9:30AM EDT480.00120.200.000.000.00-110.00%
ORLY220819C005000002022-08-11 3:50PM EDT500.00220.75227.10236.500.00-21120.51%
ORLY220819C005100002022-04-29 3:50PM EDT510.00111.30139.80146.900.00-120.00%
ORLY220819C005200002022-07-28 9:41AM EDT520.00161.24206.70216.500.00-1581.25%
ORLY220819C005300002022-07-27 3:24PM EDT530.00159.00197.00206.500.00-21100.39%
ORLY220819C005400002022-03-21 3:50PM EDT540.00154.70206.50214.800.00-12253.28%
ORLY220819C005500002022-07-26 10:51AM EDT550.00130.66177.10186.500.00-1092.97%
ORLY220819C005600002022-08-09 9:30AM EDT560.00152.05167.10176.500.00-51087.70%
ORLY220819C005700002022-08-09 9:30AM EDT570.00142.15157.00166.700.00-5384.77%
ORLY220819C005800002022-06-27 12:58PM EDT580.0079.10107.50117.000.00-150.00%
ORLY220819C005900002022-07-26 10:55AM EDT590.0092.99137.50145.300.00-18119.96%
ORLY220819C006000002022-07-25 10:20AM EDT600.0094.00127.60135.900.00-11864.94%
ORLY220819C006100002022-07-19 11:58AM EDT610.0080.90117.60125.900.00-13160.16%
ORLY220819C006200002022-08-11 3:02PM EDT620.00101.30107.70115.800.00-221955.37%
ORLY220819C006300002022-08-11 3:02PM EDT630.0091.3397.80105.500.00-221992.05%
ORLY220819C006400002022-08-08 3:12PM EDT640.0071.6087.9096.000.00-21751.51%
ORLY220819C006500002022-08-10 11:18AM EDT650.0076.3278.0085.400.00-11676.86%
ORLY220819C006600002022-08-12 11:42AM EDT660.0068.9067.9075.50+2.43+3.66%522370.11%
ORLY220819C006700002022-08-12 2:47PM EDT670.0059.5558.2065.40+5.25+9.67%73862.21%
ORLY220819C006800002022-08-12 9:58AM EDT680.0045.5648.3055.80+3.56+8.48%45056.64%
ORLY220819C006900002022-08-12 10:40AM EDT690.0038.3338.4045.00+4.93+14.76%54445.40%
ORLY220819C007000002022-08-12 2:47PM EDT700.0031.0530.9036.10+6.75+27.78%722542.14%
ORLY220819C007100002022-08-12 3:54PM EDT710.0023.7021.1026.30+9.05+61.77%38334.42%
ORLY220819C007200002022-08-12 2:57PM EDT720.0015.4313.9018.50+4.58+42.21%45031.82%
ORLY220819C007300002022-08-12 3:54PM EDT730.009.456.9011.80+3.66+63.21%36329.39%
ORLY220819C007400002022-08-12 2:51PM EDT740.004.702.706.90+1.97+72.16%144728.11%
ORLY220819C007500002022-08-12 11:51AM EDT750.001.801.203.20+0.45+33.33%34725.78%
ORLY220819C007600002022-08-03 10:43AM EDT760.000.950.404.800.00-2539.03%
ORLY220819C007700002022-08-10 3:08PM EDT770.000.050.054.700.00-1545.95%
ORLY220819C007800002022-08-10 3:09PM EDT780.000.050.004.500.00-15051.94%
ORLY220819C007900002022-07-29 2:05PM EDT790.000.600.004.400.00-1043957.91%
ORLY220819C008000002022-08-02 2:11PM EDT800.001.050.004.300.00-1513052.15%
ORLY220819C008100002022-04-28 10:24AM EDT810.005.101.254.500.00-1161.85%
ORLY220819C008200002022-02-14 1:03AM EDT820.007.700.000.000.00--012.50%
ORLY220819C008300002022-07-29 11:13AM EDT830.000.050.004.30-0.10-66.67%23667.35%
ORLY220819C008400002022-05-10 1:23PM EDT840.000.050.001.500.00-1158.45%
ORLY220819C008500002022-08-10 1:13PM EDT850.000.050.004.300.00-1876.76%
ORLY220819C008600002022-08-10 1:14PM EDT860.000.050.004.300.00-171881.30%
ORLY220819C008800002022-04-28 10:19AM EDT880.001.000.004.800.00-1192.16%
ORLY220819C009000002022-08-08 3:22PM EDT900.000.200.004.300.00-11198.40%
ORLY220819C009200002022-07-28 12:49PM EDT920.000.050.004.300.00-12106.45%
ORLY220819C009400002022-07-28 3:51PM EDT940.000.050.004.300.00-16114.18%
ORLY220819C009600002022-08-11 10:30AM EDT960.000.050.000.650.00-376990.87%
ORLY220819C009800002022-03-29 3:08PM EDT980.000.800.054.700.00--1131.27%
ORLY220819C010000002022-07-27 3:59PM EDT1,000.000.200.001.300.00-127112.26%
ORLY220819C010200002022-08-10 9:30AM EDT1,020.000.050.000.050.00-2026683.59%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY220819P003000002022-07-22 1:14PM EDT300.000.380.004.300.00-21359.81%
ORLY220819P003200002022-07-01 3:09PM EDT320.000.050.000.450.00-417248.24%
ORLY220819P003500002022-07-28 3:43PM EDT350.000.050.000.050.00-1103182.03%
ORLY220819P003600002022-06-14 2:25PM EDT360.000.890.000.900.00-128233.20%
ORLY220819P003700002022-06-13 9:54AM EDT370.001.180.004.300.00-413282.42%
ORLY220819P003800002022-05-20 2:16PM EDT380.003.400.004.800.00-10277.83%
ORLY220819P003900002022-06-22 3:42PM EDT390.000.900.004.300.00-1136262.94%
ORLY220819P004000002022-08-05 3:31PM EDT400.000.050.003.000.00-1108238.77%
ORLY220819P004100002022-07-28 3:43PM EDT410.000.100.003.000.00-1024230.03%
ORLY220819P004200002022-07-14 10:05AM EDT420.000.100.004.300.00--4235.47%
ORLY220819P004400002022-07-18 1:40PM EDT440.000.150.004.300.00-621218.16%
ORLY220819P004500002022-07-18 1:39PM EDT450.000.150.004.300.00-619209.77%
ORLY220819P004600002022-07-28 3:58PM EDT460.000.050.004.300.00-120201.54%
ORLY220819P004700002022-07-29 1:32PM EDT470.000.050.000.300.00-669133.20%
ORLY220819P004800002022-07-28 9:58AM EDT480.000.050.004.300.00-16185.55%
ORLY220819P004900002022-07-28 9:59AM EDT490.000.050.004.300.00-118177.76%
ORLY220819P005000002022-08-08 11:40AM EDT500.000.050.004.300.00-1333170.12%
ORLY220819P005100002022-07-06 10:32AM EDT510.002.450.004.800.00-24166.06%
ORLY220819P005200002022-08-10 3:31PM EDT520.000.050.000.150.00-23925097.66%
ORLY220819P005300002022-07-18 12:25PM EDT530.001.250.004.300.00-132147.85%
ORLY220819P005400002022-08-10 1:08PM EDT540.000.050.004.300.00-27140.65%
ORLY220819P005500002022-08-10 1:00PM EDT550.000.050.001.000.00-263104.35%
ORLY220819P005600002022-08-10 1:00PM EDT560.000.050.004.400.00-236127.12%
ORLY220819P005700002022-08-10 9:30AM EDT570.000.800.004.400.00-2880120.17%
ORLY220819P005800002022-08-12 9:47AM EDT580.000.250.053.10-0.12-32.43%6114105.91%
ORLY220819P005900002022-08-10 11:16AM EDT590.000.300.004.500.00-2114106.96%
ORLY220819P006000002022-08-09 12:17PM EDT600.000.250.003.70-0.28-52.83%17996.07%
ORLY220819P006100002022-08-12 10:49AM EDT610.000.250.003.700.00-34489.53%
ORLY220819P006200002022-08-11 12:54PM EDT620.000.500.004.100.00-45884.91%
ORLY220819P006300002022-08-12 3:14PM EDT630.001.950.001.95+1.41+261.11%1980167.14%
ORLY220819P006400002022-08-12 10:50AM EDT640.000.630.002.00+0.58+1,160.00%22161.55%
ORLY220819P006500002022-08-08 1:14PM EDT650.001.300.002.000.00-310255.69%
ORLY220819P006600002022-08-11 12:33PM EDT660.002.570.004.800.00-111861.10%
ORLY220819P006700002022-08-12 9:30AM EDT670.001.000.001.35+0.01+1.01%116646.96%
ORLY220819P006800002022-08-12 1:36PM EDT680.000.850.451.60-0.81-48.80%219342.51%
ORLY220819P006900002022-08-12 11:25AM EDT690.001.030.403.80-1.52-59.61%114647.16%
ORLY220819P007000002022-08-12 2:16PM EDT700.001.500.701.80-2.30-60.53%332030.43%
ORLY220819P007100002022-08-12 2:54PM EDT710.002.882.004.00-4.66-61.80%63931.95%
ORLY220819P007200002022-08-12 11:25AM EDT720.005.914.008.10-6.69-53.10%11735.25%
ORLY220819P007300002022-08-12 1:24PM EDT730.0010.605.6011.60-2.00-15.87%2233.12%
ORLY220819P007400002022-08-12 3:42PM EDT740.0013.0010.6016.50-8.70-40.09%1231.42%
ORLY220819P007500002022-05-24 9:33AM EDT750.00169.70129.80135.900.00-12328.16%
ORLY220819P007600002022-06-28 9:34AM EDT760.00114.5084.7093.800.00-10195.00%
ORLY220819P007700002022-05-11 9:34AM EDT770.00166.50155.30164.900.00-1-368.18%
ORLY220819P007900002022-08-08 12:23PM EDT790.0079.9755.5062.600.00-5056.98%
ORLY220819P008100002022-06-27 9:36AM EDT810.00173.00131.40139.200.00--0231.24%
ORLY220819P008200002022-04-20 3:11PM EDT820.0094.20242.50252.000.00-10513.54%
ORLY220819P008400002022-03-02 3:21PM EDT840.00166.60169.50177.800.00-10278.42%
ORLY220819P008600002022-03-14 12:08AM EDT860.00192.700.000.000.00---0.00%
ORLY220819P008800002022-06-27 9:36AM EDT880.00243.50201.10209.000.00--0283.96%
ORLY220819P009000002022-05-04 2:43PM EDT900.00285.00263.20273.000.00-10415.78%
ORLY220819P009200002022-05-04 2:43PM EDT920.00305.00283.20293.000.00--0429.28%
ORLY220819P009400002022-07-26 10:10AM EDT940.00259.50203.50213.400.00-1067.97%
ORLY220819P009600002022-04-29 10:42AM EDT960.00343.50309.00318.000.00-10414.74%
ORLY220819P009800002022-05-26 9:33AM EDT980.00355.00336.50346.000.00-10447.88%
ORLY220819P010000002022-04-25 9:51AM EDT1,000.00292.50380.00389.500.00-10523.21%
ORLY220819P010200002022-07-26 10:10AM EDT1,020.00339.50283.50293.000.00--0165.49%
Advertisement
Advertisement