NasdaqGS - Delayed Quote • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816C00470000 | 2/23/2024 3:00 PM | 470 | 604.10 | 702.00 | 712.00 | 0.00 | 0.00% | 1 | 0 | 233.68% |
| ORLY240816C00600000 | 3/11/2024 1:36 PM | 600 | 497.15 | 497.90 | 507.90 | 0.00 | 0.00% | 1 | 1 | 121.08% |
| ORLY240816C00630000 | 2/13/2024 2:35 PM | 630 | 424.00 | 498.10 | 507.40 | 0.00 | 0.00% | - | 1 | 136.45% |
| ORLY240816C00690000 | 2/28/2024 2:43 PM | 690 | 417.30 | 449.40 | 458.00 | 0.00 | 0.00% | 1 | 2 | 127.33% |
| ORLY240816C00720000 | 2/13/2024 2:35 PM | 720 | 338.00 | 411.00 | 420.00 | 0.00 | 0.00% | - | 1 | 113.94% |
| ORLY240816C00750000 | 2/28/2024 2:44 PM | 750 | 361.35 | 391.00 | 400.00 | 0.00 | 0.00% | 1 | 1 | 112.61% |
| ORLY240816C00770000 | 1/25/2024 2:35 PM | 770 | 278.90 | 308.00 | 316.00 | 0.00 | 0.00% | 1 | 1 | 66.89% |
| ORLY240816C00780000 | 12/14/2023 8:32 PM | 780 | 213.80 | 204.00 | 211.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| ORLY240816C00830000 | 1/2/2024 2:42 PM | 830 | 174.90 | 225.90 | 235.90 | 0.00 | 0.00% | - | 0 | 44.70% |
| ORLY240816C00850000 | 3/14/2024 6:32 PM | 850 | 283.30 | 244.20 | 252.20 | 0.00 | 0.00% | 1 | 0 | 61.98% |
| ORLY240816C00870000 | 1/10/2024 8:28 PM | 870 | 120.90 | 189.10 | 195.00 | 0.00 | 0.00% | 1 | 2 | 37.78% |
| ORLY240816C00910000 | 1/18/2024 5:21 PM | 910 | 142.40 | 175.50 | 182.70 | 0.00 | 0.00% | 2 | 2 | 47.47% |
| ORLY240816C00920000 | 2/15/2024 4:02 PM | 920 | 171.05 | 217.00 | 226.00 | 0.00 | 0.00% | 2 | 2 | 70.36% |
| ORLY240816C00940000 | 3/14/2024 2:14 PM | 940 | 197.90 | 165.90 | 172.50 | 0.00 | 0.00% | 1 | 13 | 50.14% |
| ORLY240816C00950000 | 3/14/2024 2:14 PM | 950 | 189.40 | 157.70 | 164.70 | 0.00 | 0.00% | 1 | 1 | 50.80% |
| ORLY240816C00960000 | 1/16/2024 5:38 PM | 960 | 102.59 | 135.20 | 140.90 | 0.00 | 0.00% | 1 | 6 | 42.10% |
| ORLY240816C00970000 | 1/25/2024 2:55 PM | 970 | 114.50 | 133.40 | 140.00 | 0.00 | 0.00% | 10 | 10 | 44.46% |
| ORLY240816C00980000 | 1/9/2024 8:02 PM | 980 | 53.51 | 101.00 | 108.80 | 0.00 | 0.00% | 3 | 6 | 32.41% |
| ORLY240816C00990000 | 1/25/2024 2:55 PM | 990 | 101.68 | 118.00 | 125.00 | 0.00 | 0.00% | 10 | 13 | 42.65% |
| ORLY240816C01000000 | 1/3/2024 8:56 PM | 1000 | 56.00 | 112.00 | 117.90 | 0.00 | 0.00% | - | 2 | 41.85% |
| ORLY240816C01010000 | 4/25/2024 7:47 PM | 1010 | 88.20 | 73.70 | 83.00 | 0.00 | 0.00% | 21 | 21 | 28.50% |
| ORLY240816C01030000 | 4/25/2024 7:47 PM | 1030 | 75.20 | 60.10 | 69.00 | 0.00 | 0.00% | 1 | 21 | 26.98% |
| ORLY240816C01040000 | 4/25/2024 7:47 PM | 1040 | 69.20 | 54.10 | 63.00 | 0.00 | 0.00% | 43 | 42 | 26.52% |
| ORLY240816C01050000 | 4/26/2024 5:22 PM | 1050 | 55.70 | 49.30 | 54.60 | -8.20 | -12.83% | 19 | 33 | 24.90% |
| ORLY240816C01060000 | 4/26/2024 5:22 PM | 1060 | 50.70 | 45.20 | 48.60 | -7.20 | -12.44% | 34 | 26 | 24.22% |
| ORLY240816C01070000 | 4/26/2024 5:22 PM | 1070 | 45.30 | 40.00 | 43.90 | -7.80 | -14.69% | 15 | 30 | 23.98% |
| ORLY240816C01080000 | 4/26/2024 7:24 PM | 1080 | 37.90 | 35.30 | 39.20 | -10.50 | -21.69% | 1 | 86 | 23.61% |
| ORLY240816C01090000 | 4/25/2024 7:22 PM | 1090 | 42.30 | 29.20 | 38.40 | -2.90 | -6.42% | 22 | 54 | 24.86% |
| ORLY240816C01100000 | 4/26/2024 7:24 PM | 1100 | 30.20 | 26.00 | 34.30 | -9.20 | -23.35% | 1 | 33 | 24.54% |
| ORLY240816C01110000 | 4/23/2024 4:27 PM | 1110 | 58.90 | 23.00 | 30.60 | 0.00 | 0.00% | 11 | 60 | 24.27% |
| ORLY240816C01120000 | 4/23/2024 3:16 PM | 1120 | 56.10 | 20.00 | 26.60 | 0.00 | 0.00% | 26 | 37 | 23.74% |
| ORLY240816C01130000 | 4/25/2024 4:42 PM | 1130 | 31.60 | 17.00 | 23.60 | 0.00 | 0.00% | 11 | 58 | 23.55% |
| ORLY240816C01140000 | 4/25/2024 4:44 PM | 1140 | 26.40 | 15.00 | 21.70 | 0.00 | 0.00% | 14 | 45 | 23.81% |
| ORLY240816C01150000 | 4/25/2024 4:44 PM | 1150 | 23.80 | 12.00 | 19.00 | 0.00 | 0.00% | 72 | 79 | 23.55% |
| ORLY240816C01160000 | 4/22/2024 5:14 PM | 1160 | 40.10 | 10.00 | 16.90 | 0.00 | 0.00% | 2 | 9 | 23.50% |
| ORLY240816C01170000 | 4/25/2024 3:49 PM | 1170 | 15.80 | 8.00 | 15.50 | 0.00 | 0.00% | 23 | 8 | 23.75% |
| ORLY240816C01180000 | 4/25/2024 3:45 PM | 1180 | 14.00 | 6.00 | 14.00 | 0.00 | 0.00% | 30 | 23 | 23.86% |
| ORLY240816C01190000 | 4/24/2024 7:29 PM | 1190 | 28.60 | 5.00 | 12.70 | 0.00 | 0.00% | 8 | 10 | 24.01% |
| ORLY240816C01200000 | 4/12/2024 3:01 PM | 1200 | 25.90 | 3.00 | 10.90 | 0.00 | 0.00% | 1 | 34 | 23.72% |
| ORLY240816C01220000 | 4/17/2024 3:29 PM | 1220 | 24.55 | 1.15 | 9.10 | 0.00 | 0.00% | 2 | 18 | 24.16% |
| ORLY240816C01240000 | 3/21/2024 6:05 PM | 1240 | 44.30 | 16.00 | 23.20 | 0.00 | 0.00% | - | 1 | 35.36% |
| ORLY240816C01260000 | 4/22/2024 6:19 PM | 1260 | 15.00 | 0.05 | 7.10 | 0.00 | 0.00% | 2 | 2 | 25.71% |
| ORLY240816C01280000 | 4/26/2024 1:30 PM | 1280 | 3.50 | 0.05 | 6.10 | -16.50 | -82.50% | 1 | 3 | 26.22% |
| ORLY240816C01300000 | 4/26/2024 1:30 PM | 1300 | 2.80 | 0.05 | 5.90 | -0.20 | -6.67% | 1 | 9 | 27.45% |
| ORLY240816C01320000 | 2/14/2024 2:30 PM | 1320 | 3.40 | 7.50 | 14.50 | 0.00 | 0.00% | 3 | 3 | 36.59% |
| ORLY240816C01340000 | 4/18/2024 1:30 PM | 1340 | 8.90 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 28.86% |
| ORLY240816C01360000 | 4/18/2024 1:30 PM | 1360 | 7.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 13 | 30.16% |
| ORLY240816C01380000 | 2/15/2024 2:30 PM | 1380 | 2.40 | 2.25 | 7.20 | 0.00 | 0.00% | 1 | 2 | 34.35% |
| ORLY240816C01400000 | 3/21/2024 7:32 PM | 1400 | 9.00 | 0.15 | 7.80 | 0.00 | 0.00% | 1 | 3 | 36.32% |
| ORLY240816C01440000 | 3/20/2024 5:21 PM | 1440 | 3.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 35.02% |
| ORLY240816C01460000 | 4/22/2024 1:30 PM | 1460 | 2.45 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 35.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816P00480000 | 2/20/2024 5:19 PM | 480 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 69.40% |
| ORLY240816P00600000 | 2/22/2024 5:11 PM | 600 | 0.60 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 51.42% |
| ORLY240816P00660000 | 1/23/2024 7:09 PM | 660 | 2.10 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 50.32% |
| ORLY240816P00670000 | 4/11/2024 5:57 PM | 670 | 0.97 | 0.00 | 4.40 | 0.00 | 0.00% | - | 1 | 48.07% |
| ORLY240816P00680000 | 2/6/2024 2:30 PM | 680 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| ORLY240816P00690000 | 2/5/2024 2:30 PM | 690 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 12.50% |
| ORLY240816P00700000 | 2/5/2024 2:30 PM | 700 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| ORLY240816P00710000 | 2/6/2024 2:30 PM | 710 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 12.50% |
| ORLY240816P00720000 | 2/6/2024 2:30 PM | 720 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 12.50% |
| ORLY240816P00730000 | 2/5/2024 2:30 PM | 730 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| ORLY240816P00740000 | 2/9/2024 2:30 PM | 740 | 3.20 | 0.50 | 5.70 | 0.00 | 0.00% | - | 4 | 41.12% |
| ORLY240816P00750000 | 2/9/2024 2:30 PM | 750 | 3.60 | 0.65 | 5.90 | 0.00 | 0.00% | - | 4 | 40.13% |
| ORLY240816P00760000 | 1/25/2024 7:23 PM | 760 | 5.50 | 0.05 | 6.80 | 0.00 | 0.00% | 1 | 54 | 40.14% |
| ORLY240816P00770000 | 4/17/2024 1:30 PM | 770 | 2.15 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 35.81% |
| ORLY240816P00780000 | 4/17/2024 1:30 PM | 780 | 2.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 34.57% |
| ORLY240816P00790000 | 4/17/2024 1:30 PM | 790 | 2.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 33.34% |
| ORLY240816P00800000 | 4/17/2024 1:30 PM | 800 | 2.80 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 32.13% |
| ORLY240816P00810000 | 4/17/2024 1:30 PM | 810 | 3.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 60 | 30.92% |
| ORLY240816P00820000 | 2/6/2024 2:30 PM | 820 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 6.25% |
| ORLY240816P00830000 | 1/3/2024 8:45 PM | 830 | 22.90 | 5.50 | 12.30 | 0.00 | 0.00% | - | 5 | 36.76% |
| ORLY240816P00840000 | 2/8/2024 5:58 PM | 840 | 8.50 | 3.80 | 8.90 | 0.00 | 0.00% | 4 | 6 | 32.11% |
| ORLY240816P00850000 | 3/11/2024 2:44 PM | 850 | 5.50 | 3.30 | 7.40 | 0.00 | 0.00% | 1 | 10 | 29.24% |
| ORLY240816P00860000 | 2/26/2024 4:38 PM | 860 | 5.80 | 0.05 | 7.00 | 0.00 | 0.00% | 1 | 4 | 27.55% |
| ORLY240816P00870000 | 3/18/2024 6:55 PM | 870 | 4.65 | 3.60 | 9.70 | 0.00 | 0.00% | 27 | 38 | 28.93% |
| ORLY240816P00880000 | 4/2/2024 6:33 PM | 880 | 2.45 | 0.05 | 8.30 | 0.00 | 0.00% | 2 | 4 | 26.33% |
| ORLY240816P00890000 | 1/3/2024 8:46 PM | 890 | 37.40 | 11.10 | 18.30 | 0.00 | 0.00% | - | 2 | 32.83% |
| ORLY240816P00900000 | 4/3/2024 3:29 PM | 900 | 4.37 | 2.00 | 9.60 | 0.00 | 0.00% | 1 | 13 | 24.89% |
| ORLY240816P00910000 | 1/19/2024 2:30 PM | 910 | 25.09 | 10.00 | 16.40 | 0.00 | 0.00% | 2 | 104 | 28.57% |
| ORLY240816P00930000 | 4/4/2024 1:46 PM | 930 | 7.60 | 5.00 | 13.10 | 0.00 | 0.00% | 2 | 4 | 23.47% |
| ORLY240816P00940000 | 4/11/2024 2:59 PM | 940 | 13.80 | 7.00 | 14.60 | 0.00 | 0.00% | 32 | 34 | 23.04% |
| ORLY240816P00950000 | 4/25/2024 1:57 PM | 950 | 24.50 | 9.00 | 16.20 | 0.00 | 0.00% | 8 | 7 | 22.58% |
| ORLY240816P00960000 | 4/10/2024 1:55 PM | 960 | 14.60 | 11.00 | 18.10 | 0.00 | 0.00% | 2 | 5 | 22.19% |
| ORLY240816P00970000 | 4/26/2024 5:40 PM | 970 | 16.20 | 13.00 | 20.30 | 6.70 | 70.53% | 2 | 4 | 21.86% |
| ORLY240816P00990000 | 4/26/2024 5:00 PM | 990 | 21.10 | 18.00 | 25.00 | -1.10 | -4.95% | 1 | 1 | 21.00% |
| ORLY240816P01000000 | 4/26/2024 4:17 PM | 1000 | 25.30 | 20.00 | 27.90 | -9.20 | -26.67% | 1 | 45 | 20.66% |
| ORLY240816P01010000 | 4/25/2024 2:59 PM | 1010 | 38.30 | 23.00 | 31.10 | 0.00 | 0.00% | 24 | 47 | 20.33% |
| ORLY240816P01020000 | 4/25/2024 6:22 PM | 1020 | 32.10 | 26.00 | 34.10 | 0.00 | 0.00% | 44 | 54 | 19.77% |
| ORLY240816P01030000 | 4/25/2024 7:35 PM | 1030 | 33.85 | 29.00 | 38.00 | -4.15 | -10.92% | 1 | 31 | 19.49% |
| ORLY240816P01040000 | 4/25/2024 6:22 PM | 1040 | 37.60 | 33.00 | 42.00 | -1.60 | -4.08% | 1 | 2 | 19.10% |
| ORLY240816P01050000 | 4/25/2024 7:47 PM | 1050 | 40.00 | 39.90 | 42.50 | -3.40 | -7.83% | 24 | 18 | 17.04% |
| ORLY240816P01060000 | 4/26/2024 5:22 PM | 1060 | 45.80 | 44.60 | 48.60 | -1.60 | -3.38% | 29 | 2 | 17.24% |
| ORLY240816P01070000 | 4/26/2024 5:22 PM | 1070 | 50.80 | 50.10 | 53.80 | -4.70 | -8.47% | 46 | 40 | 16.88% |
| ORLY240816P01080000 | 4/26/2024 2:32 PM | 1080 | 58.40 | 55.30 | 58.20 | -2.50 | -4.11% | 4 | 70 | 15.97% |
| ORLY240816P01090000 | 4/25/2024 7:37 PM | 1090 | 66.30 | 59.00 | 68.00 | 0.00 | 0.00% | 17 | 18 | 17.37% |
| ORLY240816P01100000 | 4/25/2024 7:48 PM | 1100 | 69.30 | 66.00 | 74.70 | 0.00 | 0.00% | 5 | 36 | 17.19% |
| ORLY240816P01110000 | 4/25/2024 7:22 PM | 1110 | 76.80 | 73.00 | 81.90 | 0.00 | 0.00% | 4 | 55 | 17.08% |
| ORLY240816P01130000 | 4/23/2024 3:30 PM | 1130 | 70.20 | 88.00 | 97.00 | 0.00 | 0.00% | 2 | 3 | 16.73% |
| ORLY240816P01140000 | 4/25/2024 1:32 PM | 1140 | 108.00 | 97.00 | 105.30 | 0.00 | 0.00% | 1 | 8 | 16.74% |
| ORLY240816P01150000 | 4/2/2024 7:27 PM | 1150 | 58.10 | 105.00 | 114.00 | 0.00 | 0.00% | - | 4 | 16.87% |
| ORLY240816P01160000 | 4/4/2024 2:44 PM | 1160 | 76.30 | 113.00 | 122.90 | 0.00 | 0.00% | 1 | 2 | 17.02% |
| ORLY240816P01170000 | 4/3/2024 7:40 PM | 1170 | 70.40 | 122.00 | 131.00 | 0.00 | 0.00% | 1 | 4 | 16.35% |
| ORLY240816P01180000 | 3/21/2024 7:33 PM | 1180 | 62.50 | 104.00 | 110.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ORLY240816P01220000 | 3/19/2024 4:14 PM | 1220 | 104.20 | 127.20 | 134.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORLY240816P01240000 | 3/19/2024 4:14 PM | 1240 | 119.20 | 143.00 | 150.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORLY240816P01480000 | 2/27/2024 4:11 PM | 1480 | 410.77 | 346.00 | 356.00 | 0.00 | 0.00% | - | 0 | 0.00% |
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%
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
FIVE Five Below, Inc.
150.08
-0.51%
GPC Genuine Parts Company
159.93
-0.71%
RH RH
248.91
+2.28%
WSM Williams-Sonoma, Inc.
282.16
+0.17%
CASY Casey's General Stores, Inc.
320.03
+0.71%