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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241115C00480000 | 1/16/2024 3:12 PM | 480 | 516.00 | 586.20 | 594.20 | 0.00 | 0.00% | 1 | 1 | 88.27% |
| ORLY241115C00600000 | 12/26/2023 2:51 PM | 600 | 381.42 | 445.00 | 453.00 | 0.00 | 0.00% | - | 1 | 50.27% |
| ORLY241115C00700000 | 2/16/2024 6:23 PM | 700 | 385.89 | 438.00 | 446.00 | 0.00 | 0.00% | 1 | 3 | 91.71% |
| ORLY241115C00720000 | 1/5/2024 8:17 PM | 720 | 252.70 | 359.10 | 367.00 | 0.00 | 0.00% | 1 | 1 | 57.47% |
| ORLY241115C00740000 | 1/16/2024 5:31 PM | 740 | 294.66 | 338.00 | 347.90 | 0.00 | 0.00% | 1 | 0 | 54.47% |
| ORLY241115C00750000 | 2/16/2024 6:23 PM | 750 | 340.13 | 391.00 | 399.00 | 0.00 | 0.00% | 1 | 1 | 83.41% |
| ORLY241115C00840000 | 3/5/2024 2:35 PM | 840 | 277.90 | 307.00 | 314.80 | 0.00 | 0.00% | - | 1 | 69.52% |
| ORLY241115C00890000 | 1/18/2024 7:16 PM | 890 | 185.90 | 211.50 | 218.50 | 0.00 | 0.00% | 1 | 2 | 44.42% |
| ORLY241115C00920000 | 1/9/2024 6:53 PM | 920 | 102.50 | 164.10 | 170.30 | 0.00 | 0.00% | - | 1 | 32.93% |
| ORLY241115C00940000 | 2/15/2024 4:02 PM | 940 | 174.92 | 221.60 | 228.90 | 0.00 | 0.00% | 2 | 3 | 57.47% |
| ORLY241115C00960000 | 3/25/2024 7:39 PM | 960 | 230.00 | 183.90 | 190.40 | 0.00 | 0.00% | 1 | 2 | 48.79% |
| ORLY241115C00980000 | 1/2/2024 8:50 PM | 980 | 84.09 | 139.10 | 145.40 | 0.00 | 0.00% | 2 | 2 | 36.82% |
| ORLY241115C01000000 | 1/16/2024 3:25 PM | 1000 | 87.20 | 128.20 | 135.20 | 0.00 | 0.00% | 1 | 1 | 36.90% |
| ORLY241115C01010000 | 2/22/2024 8:04 PM | 1010 | 128.50 | 211.00 | 218.50 | 0.00 | 0.00% | 1 | 11 | 65.22% |
| ORLY241115C01020000 | 2/14/2024 2:39 PM | 1020 | 111.10 | 159.00 | 166.30 | 0.00 | 0.00% | 6 | 6 | 50.46% |
| ORLY241115C01030000 | 1/23/2024 4:21 PM | 1030 | 102.34 | 115.00 | 120.20 | 0.00 | 0.00% | 1 | 1 | 36.77% |
| ORLY241115C01040000 | 1/19/2024 8:15 PM | 1040 | 103.35 | 103.10 | 110.40 | 0.00 | 0.00% | 1 | 1 | 35.07% |
| ORLY241115C01050000 | 12/27/2023 6:00 PM | 1050 | 47.50 | 84.10 | 92.90 | 0.00 | 0.00% | - | 1 | 30.85% |
| ORLY241115C01060000 | 2/2/2024 8:32 PM | 1060 | 101.05 | 114.00 | 121.00 | 0.00 | 0.00% | 4 | 2 | 41.33% |
| ORLY241115C01070000 | 1/24/2024 3:00 PM | 1070 | 75.00 | 90.50 | 97.60 | 0.00 | 0.00% | - | 5 | 35.12% |
| ORLY241115C01080000 | 4/26/2024 7:48 PM | 1080 | 64.00 | 64.00 | 72.20 | -47.60 | -42.65% | 1 | 12 | 28.24% |
| ORLY241115C01090000 | 4/24/2024 7:24 PM | 1090 | 99.39 | 59.00 | 67.70 | 0.00 | 0.00% | 1 | 6 | 28.03% |
| ORLY241115C01100000 | 4/24/2024 7:24 PM | 1100 | 92.27 | 54.00 | 63.00 | 0.00 | 0.00% | 1 | 16 | 27.71% |
| ORLY241115C01110000 | 4/26/2024 7:00 PM | 1110 | 56.10 | 50.00 | 58.70 | -37.20 | -39.87% | 1 | 3 | 27.45% |
| ORLY241115C01120000 | 4/26/2024 7:00 PM | 1120 | 51.40 | 46.00 | 54.50 | -23.40 | -31.28% | 1 | 17 | 27.18% |
| ORLY241115C01130000 | 4/22/2024 1:30 PM | 1130 | 84.68 | 42.00 | 50.80 | 0.00 | 0.00% | 1 | 5 | 27.00% |
| ORLY241115C01140000 | 4/10/2024 2:24 PM | 1140 | 73.60 | 39.00 | 47.00 | 0.00 | 0.00% | 2 | 18 | 26.74% |
| ORLY241115C01150000 | 4/15/2024 6:30 PM | 1150 | 62.40 | 35.10 | 44.10 | 0.00 | 0.00% | 1 | 7 | 26.73% |
| ORLY241115C01160000 | 4/8/2024 3:12 PM | 1160 | 73.30 | 32.00 | 40.60 | 0.00 | 0.00% | 2 | 65 | 26.45% |
| ORLY241115C01170000 | 4/4/2024 1:56 PM | 1170 | 78.69 | 29.00 | 37.70 | 0.00 | 0.00% | 1 | 5 | 26.33% |
| ORLY241115C01180000 | 4/8/2024 2:05 PM | 1180 | 68.80 | 26.00 | 33.30 | 0.00 | 0.00% | 2 | 9 | 25.60% |
| ORLY241115C01190000 | 4/3/2024 3:21 PM | 1190 | 81.00 | 24.00 | 31.40 | 0.00 | 0.00% | 1 | 3 | 25.73% |
| ORLY241115C01200000 | 4/11/2024 7:57 PM | 1200 | 46.72 | 21.10 | 28.70 | 0.00 | 0.00% | 1 | 7 | 25.50% |
| ORLY241115C01210000 | 4/2/2024 2:37 PM | 1210 | 67.60 | 19.00 | 26.10 | 0.00 | 0.00% | 8 | 10 | 25.25% |
| ORLY241115C01220000 | 4/3/2024 3:15 PM | 1220 | 68.36 | 17.00 | 24.80 | 0.00 | 0.00% | 1 | 1 | 25.47% |
| ORLY241115C01230000 | 4/3/2024 3:21 PM | 1230 | 63.10 | 15.00 | 23.00 | 0.00 | 0.00% | 2 | 2 | 25.45% |
| ORLY241115C01240000 | 4/3/2024 3:21 PM | 1240 | 59.10 | 14.00 | 21.00 | 0.00 | 0.00% | 3 | 4 | 25.28% |
| ORLY241115C01260000 | 4/4/2024 7:33 PM | 1260 | 35.75 | 11.00 | 18.50 | 0.00 | 0.00% | 1 | 12 | 25.50% |
| ORLY241115C01280000 | 4/3/2024 3:21 PM | 1280 | 45.10 | 9.00 | 15.70 | 0.00 | 0.00% | 2 | 7 | 25.40% |
| ORLY241115C01300000 | 4/22/2024 6:08 PM | 1300 | 24.00 | 6.00 | 13.90 | 0.00 | 0.00% | 1 | 14 | 25.65% |
| ORLY241115C01380000 | 1/29/2024 5:33 PM | 1380 | 6.80 | 9.80 | 13.60 | 0.00 | 0.00% | 2 | 3 | 30.00% |
| ORLY241115C01420000 | 4/18/2024 1:30 PM | 1420 | 11.20 | 0.05 | 7.30 | 0.00 | 0.00% | - | 2 | 27.51% |
| ORLY241115C01460000 | 2/15/2024 2:30 PM | 1460 | 3.40 | 6.10 | 10.10 | 0.00 | 0.00% | 2 | 2 | 31.61% |
| ORLY241115C01480000 | 4/18/2024 1:30 PM | 1480 | 7.10 | 0.05 | 6.10 | 0.00 | 0.00% | - | 1 | 29.08% |
| ORLY241115C01500000 | 4/18/2024 1:30 PM | 1500 | 6.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 28.52% |
| ORLY241115C01560000 | 4/17/2024 1:30 PM | 1560 | 3.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 30.88% |
| ORLY241115C01580000 | 4/18/2024 1:30 PM | 1580 | 3.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 31.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241115P00480000 | 12/20/2023 6:18 PM | 480 | 0.75 | 0.00 | 3.50 | 0.00 | 0.00% | - | 6 | 55.84% |
| ORLY241115P00490000 | 1/9/2024 6:01 PM | 490 | 1.50 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 1 | 51.01% |
| ORLY241115P00500000 | 3/11/2024 4:19 PM | 500 | 0.30 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 55.43% |
| ORLY241115P00520000 | 2/22/2024 5:48 PM | 520 | 0.50 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 52.80% |
| ORLY241115P00540000 | 2/9/2024 5:24 PM | 540 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 51.11% |
| ORLY241115P00560000 | 4/17/2024 2:22 PM | 560 | 0.40 | 0.00 | 4.50 | 0.00 | 0.00% | - | 1 | 48.04% |
| ORLY241115P00640000 | 4/5/2024 4:35 PM | 640 | 1.00 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 1 | 39.83% |
| ORLY241115P00650000 | 12/20/2023 6:47 PM | 650 | 5.10 | 0.00 | 9.60 | 0.00 | 0.00% | 1 | 2 | 44.80% |
| ORLY241115P00660000 | 4/4/2024 6:02 PM | 660 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 37.38% |
| ORLY241115P00670000 | 12/14/2023 4:34 PM | 670 | 7.00 | 3.00 | 12.60 | 0.00 | 0.00% | - | 1 | 45.50% |
| ORLY241115P00690000 | 4/8/2024 1:30 PM | 690 | 1.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 34.31% |
| ORLY241115P00700000 | 4/8/2024 1:30 PM | 700 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 33.30% |
| ORLY241115P00710000 | 4/8/2024 1:30 PM | 710 | 2.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 3 | 32.32% |
| ORLY241115P00720000 | 4/8/2024 1:30 PM | 720 | 2.25 | 0.05 | 6.40 | 0.00 | 0.00% | - | 1 | 33.38% |
| ORLY241115P00730000 | 4/8/2024 1:30 PM | 730 | 2.50 | 0.05 | 7.10 | 0.00 | 0.00% | 1 | 2 | 33.16% |
| ORLY241115P00740000 | 4/8/2024 1:30 PM | 740 | 2.75 | 0.05 | 6.60 | 0.00 | 0.00% | - | 2 | 31.59% |
| ORLY241115P00750000 | 4/8/2024 1:30 PM | 750 | 3.00 | 0.05 | 7.00 | 0.00 | 0.00% | 1 | 3 | 31.02% |
| ORLY241115P00760000 | 4/8/2024 1:30 PM | 760 | 3.40 | 0.05 | 7.40 | 0.00 | 0.00% | 2 | 5 | 30.44% |
| ORLY241115P00770000 | 4/15/2024 2:27 PM | 770 | 5.80 | 0.05 | 7.90 | 0.00 | 0.00% | 1 | 2 | 29.92% |
| ORLY241115P00780000 | 3/7/2024 2:30 PM | 780 | 5.90 | 0.75 | 6.50 | 0.00 | 0.00% | 1 | 1 | 27.55% |
| ORLY241115P00790000 | 3/7/2024 2:30 PM | 790 | 6.40 | 1.15 | 7.00 | 0.00 | 0.00% | 2 | 12 | 27.09% |
| ORLY241115P00800000 | 4/23/2024 3:53 PM | 800 | 5.00 | 2.05 | 9.60 | 0.00 | 0.00% | 20 | 75 | 28.39% |
| ORLY241115P00830000 | 1/30/2024 4:13 PM | 830 | 15.00 | 7.10 | 9.20 | 0.00 | 0.00% | 1 | 0 | 25.06% |
| ORLY241115P00840000 | 1/9/2024 6:59 PM | 840 | 33.80 | 14.80 | 19.10 | 0.00 | 0.00% | 3 | 5 | 30.44% |
| ORLY241115P00850000 | 3/5/2024 8:50 PM | 850 | 11.00 | 6.60 | 11.60 | 0.00 | 0.00% | 1 | 5 | 24.76% |
| ORLY241115P00900000 | 4/25/2024 2:53 PM | 900 | 22.05 | 13.10 | 19.80 | 0.00 | 0.00% | 1 | 24 | 24.02% |
| ORLY241115P00910000 | 1/4/2024 7:42 PM | 910 | 54.81 | 22.00 | 29.70 | 0.00 | 0.00% | 1 | 1 | 27.39% |
| ORLY241115P00920000 | 4/25/2024 2:30 PM | 920 | 28.70 | 16.10 | 23.20 | 0.00 | 0.00% | 1 | 3 | 23.32% |
| ORLY241115P00940000 | 4/25/2024 1:34 PM | 940 | 28.00 | 20.00 | 27.10 | 0.00 | 0.00% | 1 | 3 | 22.60% |
| ORLY241115P00950000 | 4/25/2024 2:55 PM | 950 | 34.80 | 22.00 | 29.30 | 0.00 | 0.00% | 15 | 17 | 22.26% |
| ORLY241115P00960000 | 4/25/2024 2:56 PM | 960 | 37.00 | 24.00 | 31.60 | 0.00 | 0.00% | 1 | 11 | 21.90% |
| ORLY241115P00970000 | 1/24/2024 5:51 PM | 970 | 47.50 | 28.80 | 34.50 | 0.00 | 0.00% | 1 | 2 | 21.69% |
| ORLY241115P00980000 | 1/23/2024 3:27 PM | 980 | 48.90 | 35.30 | 39.50 | 0.00 | 0.00% | 1 | 1 | 22.17% |
| ORLY241115P00990000 | 1/23/2024 3:27 PM | 990 | 52.20 | 37.00 | 41.90 | 0.00 | 0.00% | 1 | 1 | 21.64% |
| ORLY241115P01000000 | 2/7/2024 6:35 PM | 1000 | 43.80 | 33.40 | 41.30 | 0.00 | 0.00% | 10 | 12 | 20.01% |
| ORLY241115P01020000 | 3/11/2024 6:12 PM | 1020 | 43.63 | 37.80 | 43.60 | 0.00 | 0.00% | 5 | 6 | 17.85% |
| ORLY241115P01030000 | 4/26/2024 5:46 PM | 1030 | 50.30 | 47.00 | 55.40 | 3.25 | 6.91% | 5 | 8 | 20.16% |
| ORLY241115P01040000 | 4/26/2024 5:44 PM | 1040 | 54.50 | 51.00 | 59.30 | 7.33 | 15.54% | 5 | 7 | 19.78% |
| ORLY241115P01050000 | 3/19/2024 1:39 PM | 1050 | 37.75 | 47.00 | 52.20 | 0.00 | 0.00% | 3 | 28 | 15.78% |
| ORLY241115P01060000 | 3/15/2024 1:30 PM | 1060 | 45.20 | 59.10 | 63.90 | 0.00 | 0.00% | 3 | 3 | 17.76% |
| ORLY241115P01070000 | 4/26/2024 5:47 PM | 1070 | 66.30 | 65.00 | 73.30 | 2.20 | 3.43% | 4 | 3 | 18.90% |
| ORLY241115P01080000 | 4/26/2024 5:38 PM | 1080 | 72.60 | 70.00 | 78.50 | 25.70 | 54.80% | 5 | 10 | 18.61% |
| ORLY241115P01090000 | 4/24/2024 1:30 PM | 1090 | 75.17 | 75.00 | 84.50 | 0.00 | 0.00% | 5 | 6 | 18.49% |
| ORLY241115P01100000 | 3/19/2024 3:23 PM | 1100 | 53.46 | 66.00 | 72.40 | 0.00 | 0.00% | 26 | 28 | 11.93% |
| ORLY241115P01110000 | 4/4/2024 2:21 PM | 1110 | 62.65 | 87.00 | 96.10 | 0.00 | 0.00% | 1 | 45 | 17.85% |
| ORLY241115P01120000 | 4/4/2024 2:21 PM | 1120 | 66.90 | 93.00 | 102.30 | 0.00 | 0.00% | 1 | 55 | 17.52% |
| ORLY241115P01140000 | 4/16/2024 4:39 PM | 1140 | 93.10 | 107.00 | 115.90 | 0.00 | 0.00% | 1 | 4 | 16.98% |
| ORLY241115P01170000 | 3/19/2024 3:40 PM | 1170 | 84.70 | 102.40 | 109.20 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| ORLY241115P01180000 | 4/3/2024 3:19 PM | 1180 | 83.40 | 137.00 | 146.00 | 0.00 | 0.00% | 2 | 2 | 15.75% |
| ORLY241115P01220000 | 3/11/2024 1:36 PM | 1220 | 148.85 | 137.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 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%