Advertisement
U.S. markets closed

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1,076.49-6.51 (-0.60%)
At close: 04:00PM EDT
1,076.00 -0.49 (-0.05%)
After hours: 06:58PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY240621C004200002024-01-26 3:27PM EDT420.00610.92642.00651.000.00-320.00%
ORLY240621C004300002023-12-14 10:32AM EDT430.00561.50528.00537.500.00-220.00%
ORLY240621C004500002023-12-14 10:32AM EDT450.00542.00509.00517.700.00-110.00%
ORLY240621C004900002023-08-17 3:43PM EDT490.00467.00458.50468.000.00--00.00%
ORLY240621C005200002023-10-27 10:55AM EDT520.00425.11481.20489.000.00-100.00%
ORLY240621C005400002023-11-15 12:46PM EDT540.00453.82423.00430.400.00--20.00%
ORLY240621C006000002024-02-08 12:47PM EDT600.00426.54489.30499.000.00-21105.91%
ORLY240621C006200002023-10-27 10:28AM EDT620.00331.23385.30393.000.00-100.00%
ORLY240621C006400002023-11-02 9:32AM EDT640.00330.00357.60366.000.00--00.00%
ORLY240621C006500002023-11-02 9:32AM EDT650.00321.00348.00357.000.00--00.00%
ORLY240621C006900002023-10-19 2:40PM EDT690.00249.42301.10310.000.00-660.00%
ORLY240621C007000002024-01-18 2:03PM EDT700.00317.06361.00369.800.00-170.00%
ORLY240621C007200002023-10-27 10:39AM EDT720.00242.27290.10298.000.00-100.00%
ORLY240621C007300002023-10-26 10:25AM EDT730.00231.60281.00288.000.00--00.00%
ORLY240621C007400002024-01-18 4:17PM EDT740.00288.93322.00331.000.00-110.00%
ORLY240621C007500002023-11-13 10:49AM EDT750.00270.00255.50261.900.00--10.00%
ORLY240621C007800002023-07-27 9:37AM EDT780.00225.50206.70213.500.00-120.00%
ORLY240621C008000002024-01-24 12:20PM EDT800.00242.00271.00280.000.00-1341.53%
ORLY240621C008100002023-03-14 11:32AM EDT810.00123.90163.10170.000.00--40.00%
ORLY240621C008200002024-02-08 12:47PM EDT820.00216.78275.00284.000.00-2364.43%
ORLY240621C008400002023-12-12 11:57AM EDT840.00167.50142.00148.400.00-120.00%
ORLY240621C008500002023-12-14 11:17AM EDT850.00147.90134.00140.600.00-420.00%
ORLY240621C008600002023-08-04 11:13AM EDT860.00151.70155.00158.000.00-250.00%
ORLY240621C008700002024-02-07 12:57PM EDT870.00225.00228.00236.000.00-21356.72%
ORLY240621C008800002023-12-14 11:17AM EDT880.00124.70110.70116.900.00-250.00%
ORLY240621C008900002023-12-14 10:42AM EDT890.00126.10103.00110.300.00-2250.00%
ORLY240621C009000002024-04-09 2:14PM EDT900.00209.84186.50193.300.00-210043.22%
ORLY240621C009100002024-03-07 11:53AM EDT910.00203.05215.70225.000.00-22369.51%
ORLY240621C009200002023-12-06 1:13PM EDT920.00118.0071.3073.900.00-1220.00%
ORLY240621C009300002023-10-19 1:25PM EDT930.0080.63100.50106.400.00-22130.00%
ORLY240621C009400002024-01-09 12:17PM EDT940.0058.40114.80122.500.00-1280.00%
ORLY240621C009500002024-01-30 11:15AM EDT950.00126.36152.40159.900.00-13046.51%
ORLY240621C009600002024-02-28 10:34AM EDT960.00147.64180.00189.000.00-23466.63%
ORLY240621C009700002024-03-22 11:36AM EDT970.00212.90123.50129.000.00-13834.80%
ORLY240621C009800002024-03-27 3:49PM EDT980.00169.00114.90121.000.00-25234.25%
ORLY240621C009900002024-02-13 10:38AM EDT990.0087.37147.00153.700.00-514956.68%
ORLY240621C010000002024-04-11 3:57PM EDT1,000.00109.0498.50106.000.00-149833.45%
ORLY240621C010200002024-02-15 11:58AM EDT1,020.0080.00119.00126.000.00-28350.43%
ORLY240621C010400002024-03-14 10:12AM EDT1,040.0098.5069.6075.900.00-403630.40%
ORLY240621C010600002024-04-04 3:41PM EDT1,060.0079.4057.0063.200.00-24329.46%
ORLY240621C010800002024-03-21 11:34AM EDT1,080.00116.4049.6051.200.00-14428.32%
ORLY240621C011000002024-04-05 10:30AM EDT1,100.0060.3039.9041.100.00-17327.57%
ORLY240621C011200002024-04-09 3:46PM EDT1,120.0038.2031.4032.700.00-14727.08%
ORLY240621C011400002024-03-27 1:14PM EDT1,140.0047.3524.4025.400.00-33926.54%
ORLY240621C011600002024-04-04 1:47PM EDT1,160.0029.5018.4019.800.00-324626.35%
ORLY240621C011800002024-04-12 11:42AM EDT1,180.0014.4812.3015.20-17.82-55.17%12726.16%
ORLY240621C012000002024-03-26 10:49AM EDT1,200.0025.5010.0011.900.00-16226.31%
ORLY240621C012200002024-04-01 10:11AM EDT1,220.0018.704.808.700.00-110725.94%
ORLY240621C012400002024-04-02 10:33AM EDT1,240.0016.002.308.900.00-12228.36%
ORLY240621C012600002024-03-14 10:33AM EDT1,260.008.600.358.500.00-1430.11%
ORLY240621C012800002024-02-20 10:30AM EDT1,280.003.4013.8018.400.00-1441.03%
ORLY240621C013000002024-04-10 9:30AM EDT1,300.002.900.055.900.00-11331.07%
ORLY240621C013200002024-04-10 9:30AM EDT1,320.002.300.056.300.00-1733.43%
ORLY240621C013400002024-02-29 10:30AM EDT1,340.002.452.554.900.00-2333.23%
ORLY240621C013600002024-04-03 9:30AM EDT1,360.003.900.055.600.00-1435.97%
ORLY240621C013800002024-04-03 9:30AM EDT1,380.003.000.004.800.00-1236.39%
ORLY240621C014000002024-04-03 9:30AM EDT1,400.002.550.004.800.00-1437.98%
ORLY240621C014200002024-04-03 9:30AM EDT1,420.002.150.004.800.00-1539.54%
ORLY240621C014400002023-10-10 10:48AM EDT1,440.000.940.104.900.00-3441.23%
ORLY240621C014600002023-11-29 10:30AM EDT1,460.001.000.000.000.00-2212.50%
ORLY240621C014800002024-03-05 12:30PM EDT1,480.001.000.001.950.00-1137.41%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY240621P004200002023-12-26 11:05AM EDT420.000.500.004.300.00-117104.92%
ORLY240621P004300002023-12-07 12:02PM EDT430.000.780.004.800.00-13104.24%
ORLY240621P004400002023-11-10 1:28PM EDT440.001.000.004.800.00-17101.83%
ORLY240621P004500002023-09-18 12:34PM EDT450.002.560.106.300.00-23104.20%
ORLY240621P004600002023-09-19 12:44PM EDT460.001.400.108.700.00-23107.58%
ORLY240621P004700002023-11-08 12:38PM EDT470.001.250.004.700.00-1294.62%
ORLY240621P004800002023-11-30 3:35PM EDT480.000.450.004.800.00--592.72%
ORLY240621P004900002024-01-31 11:00AM EDT490.000.050.000.000.00--025.00%
ORLY240621P005000002023-12-05 11:04AM EDT500.000.750.004.800.00-1288.45%
ORLY240621P005200002023-06-01 3:41PM EDT520.009.101.557.900.00--594.80%
ORLY240621P005400002024-03-15 12:24PM EDT540.000.300.004.300.00-1579.02%
ORLY240621P005500002023-05-12 11:12AM EDT550.009.605.7014.000.00--2102.82%
ORLY240621P005800002023-10-04 11:52AM EDT580.005.400.107.300.00--178.52%
ORLY240621P005900002024-01-19 11:04AM EDT590.000.500.004.500.00-1170.37%
ORLY240621P006000002024-01-29 4:23PM EDT600.000.750.004.300.00-21168.12%
ORLY240621P006100002023-08-04 1:39PM EDT610.009.001.0010.000.00-43878.63%
ORLY240621P006200002024-02-01 10:39AM EDT620.000.050.002.200.00-11058.50%
ORLY240621P006300002023-08-04 1:06PM EDT630.009.002.356.400.00-122271.48%
ORLY240621P006400002023-08-04 1:06PM EDT640.009.605.308.500.00-121876.45%
ORLY240621P006500002024-01-30 3:24PM EDT650.001.000.004.400.00-11860.03%
ORLY240621P006600002024-01-09 2:01PM EDT660.002.530.004.800.00-111559.29%
ORLY240621P006700002024-01-16 12:09PM EDT670.002.400.004.300.00-1756.64%
ORLY240621P006800002023-09-20 12:48PM EDT680.008.3010.1013.300.00-92278.12%
ORLY240621P006900002024-01-04 4:54PM EDT690.004.000.004.800.00-1011054.57%
ORLY240621P007000002023-12-20 11:08AM EDT700.003.500.254.800.00-1011153.50%
ORLY240621P007100002023-11-09 11:58AM EDT710.006.001.908.000.00-101459.09%
ORLY240621P007200002024-03-20 3:50PM EDT720.002.250.004.500.00-475756.31%
ORLY240621P007300002023-12-22 11:17AM EDT730.006.000.106.600.00-1151.59%
ORLY240621P007400002023-09-13 11:26AM EDT740.0014.8012.4016.400.00--170.33%
ORLY240621P007500002024-02-07 1:31PM EDT750.002.500.004.800.00-61552.19%
ORLY240621P007600002024-02-07 1:34PM EDT760.003.000.004.800.00-45150.60%
ORLY240621P007700002024-02-05 1:46PM EDT770.002.450.003.100.00-61044.87%
ORLY240621P007800002023-10-06 12:56PM EDT780.0024.7013.0016.300.00-31462.95%
ORLY240621P007900002024-01-24 4:22PM EDT790.004.600.454.800.00-1245.94%
ORLY240621P008000002024-02-08 1:48PM EDT800.002.310.255.500.00-58745.78%
ORLY240621P008100002024-02-14 11:36AM EDT810.002.500.004.800.00-624742.89%
ORLY240621P008200002024-01-29 4:25PM EDT820.006.100.055.800.00-11743.23%
ORLY240621P008300002024-04-12 3:47PM EDT830.002.000.805.80+0.50+33.33%22641.69%
ORLY240621P008400002024-03-04 10:35AM EDT840.003.030.004.800.00-11438.41%
ORLY240621P008500002024-03-18 3:14PM EDT850.001.701.256.200.00-24539.28%
ORLY240621P008600002024-04-05 2:24PM EDT860.001.750.004.800.00-12335.48%
ORLY240621P008700002024-03-18 2:55PM EDT870.002.410.004.800.00-2714034.03%
ORLY240621P008800002024-04-05 3:30PM EDT880.002.251.207.000.00-13335.86%
ORLY240621P008900002024-03-25 10:59AM EDT890.001.452.854.600.00-13930.83%
ORLY240621P009000002024-03-21 12:25PM EDT900.001.500.107.100.00-51032.92%
ORLY240621P009100002024-02-27 1:45PM EDT910.006.000.004.800.00-22428.29%
ORLY240621P009200002024-04-08 1:47PM EDT920.002.902.408.100.00-112431.05%
ORLY240621P009300002024-04-10 12:44PM EDT930.004.704.007.300.00-17128.58%
ORLY240621P009400002024-03-20 9:30AM EDT940.003.304.007.900.00-17327.71%
ORLY240621P009500002024-04-10 12:58PM EDT950.005.806.008.900.00-112827.18%
ORLY240621P009600002024-04-11 3:38PM EDT960.007.307.7010.100.00-116726.72%
ORLY240621P009700002024-03-22 10:18AM EDT970.003.507.3011.600.00-310026.40%
ORLY240621P009800002024-02-01 3:24PM EDT980.0028.509.1016.500.00-55628.54%
ORLY240621P009900002024-04-11 10:59AM EDT990.0012.8010.9015.600.00-116826.05%
ORLY240621P010000002024-03-25 2:04PM EDT1,000.006.5015.0017.200.00-13025.35%
ORLY240621P010200002024-04-04 2:32PM EDT1,020.0014.2019.8022.100.00-21924.66%
ORLY240621P010400002024-04-08 12:59PM EDT1,040.0017.5825.8028.300.00-152224.08%
ORLY240621P010600002024-03-26 12:13PM EDT1,060.0017.2033.4036.100.00-4823.68%
ORLY240621P010800002024-04-11 10:01AM EDT1,080.0037.4042.2044.000.00-16522.59%
ORLY240621P011000002024-04-05 9:56AM EDT1,100.0038.9052.4054.800.00-3622.27%
ORLY240621P011200002024-04-09 1:50PM EDT1,120.0053.1063.0067.400.00-1622.13%
ORLY240621P011400002024-04-05 12:04PM EDT1,140.0053.4075.7082.000.00-2322.39%
ORLY240621P011600002024-04-03 10:25AM EDT1,160.0050.5090.5097.000.00-1122.16%
ORLY240621P011800002024-04-03 1:44PM EDT1,180.0059.60106.20113.900.00-1422.58%
ORLY240621P012000002023-07-27 9:30AM EDT1,200.00247.40264.50274.000.00--0103.02%
ORLY240621P012400002024-03-25 11:09AM EDT1,240.00103.10159.10169.000.00-2224.78%
ORLY240621P012600002024-03-28 12:46PM EDT1,260.00129.30179.00188.000.00-2025.48%
ORLY240621P013200002023-12-04 10:31AM EDT1,320.00340.00360.40368.700.00--0108.11%
ORLY240621P013400002023-12-04 10:31AM EDT1,340.00360.00380.20388.700.00--0110.76%
ORLY240621P014000002024-04-08 11:17AM EDT1,400.00292.77318.10328.000.00-1037.50%