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
719.83+2.81 (+0.39%)
At close: 04:00PM EDT
719.83 0.00 (0.00%)
After hours: 04:57PM 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 EDT360.00347.82355.00364.500.00-94257.54%
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 EDT390.00317.00325.00334.500.00-115231.57%
ORLY220819C004000002022-08-09 12:56PM EDT400.00319.36315.00324.500.00-261223.34%
ORLY220819C004100002022-08-02 12:51PM EDT410.00298.60305.10314.500.00-421215.31%
ORLY220819C004200002022-07-05 9:41AM EDT420.00215.000.00294.500.00-100.00%
ORLY220819C004300002022-08-03 9:55AM EDT430.00277.50285.00294.500.00-11199.78%
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%
ORLY220819C005000002022-07-26 10:52AM EDT500.00179.90215.30224.700.00-1387.70%
ORLY220819C005100002022-04-29 3:50PM EDT510.00111.30139.80146.900.00-120.00%
ORLY220819C005200002022-07-28 9:41AM EDT520.00161.24195.30204.700.00-1579.10%
ORLY220819C005300002022-07-27 3:24PM EDT530.00159.00185.00194.900.00-2171.97%
ORLY220819C005400002022-03-21 3:50PM EDT540.00154.70206.50214.800.00-12230.91%
ORLY220819C005500002022-07-26 10:51AM EDT550.00130.66165.20175.000.00-1070.65%
ORLY220819C005600002022-08-09 9:30AM EDT560.00152.05155.30165.000.00-51067.97%
ORLY220819C005700002022-08-09 9:30AM EDT570.00142.15145.60154.500.00-5360.64%
ORLY220819C005800002022-06-27 12:58PM EDT580.0079.10107.50117.000.00-150.00%
ORLY220819C005900002022-07-26 10:55AM EDT590.0092.99125.90134.700.00-1858.59%
ORLY220819C006000002022-07-25 10:20AM EDT600.0094.00116.20124.500.00-11855.18%
ORLY220819C006100002022-07-19 11:58AM EDT610.0080.90106.00114.300.00-13180.19%
ORLY220819C006200002022-08-04 3:34PM EDT620.0091.0596.00104.400.00-23074.75%
ORLY220819C006300002022-08-04 3:34PM EDT630.0081.2386.1094.900.00-24071.01%
ORLY220819C006400002022-08-08 3:12PM EDT640.0071.6076.6084.700.00-21764.14%
ORLY220819C006500002022-08-10 11:18AM EDT650.0076.3266.6074.90+22.05+40.63%11758.87%
ORLY220819C006600002022-08-10 11:18AM EDT660.0066.4757.8065.10+8.97+15.60%122353.46%
ORLY220819C006700002022-08-02 1:52PM EDT670.0054.3047.0055.50+14.17+35.31%13848.52%
ORLY220819C006800002022-08-10 12:05PM EDT680.0044.9239.6046.10+11.82+35.71%45343.84%
ORLY220819C006900002022-08-10 1:26PM EDT690.0037.8130.0034.40+6.28+19.92%34832.22%
ORLY220819C007000002022-08-10 3:03PM EDT700.0024.6923.1024.80+1.69+7.35%422626.56%
ORLY220819C007100002022-08-10 3:03PM EDT710.0016.9515.3018.80+0.15+0.89%78128.20%
ORLY220819C007200002022-08-09 3:50PM EDT720.0011.009.9012.900.00-55027.31%
ORLY220819C007300002022-08-10 1:07PM EDT730.008.093.607.30+1.69+26.41%45724.41%
ORLY220819C007400002022-08-10 3:45PM EDT740.003.492.953.60-1.22-25.90%123822.46%
ORLY220819C007500002022-08-10 9:34AM EDT750.001.891.402.55-0.11-5.50%14724.93%
ORLY220819C007600002022-08-03 10:43AM EDT760.000.950.352.300.00-2529.04%
ORLY220819C007700002022-08-10 3:08PM EDT770.000.050.103.70-1.32-96.35%1439.07%
ORLY220819C007800002022-08-10 3:09PM EDT780.000.050.003.60-0.29-85.29%14943.53%
ORLY220819C007900002022-07-29 2:05PM EDT790.000.600.004.400.00-1043951.18%
ORLY220819C008000002022-08-02 2:11PM EDT800.001.050.002.000.00-1513045.04%
ORLY220819C008100002022-04-28 10:24AM EDT810.005.101.254.500.00-1153.53%
ORLY220819C008200002022-02-14 1:03AM EDT820.007.700.000.000.00--012.50%
ORLY220819C008300002022-07-29 11:13AM EDT830.000.150.000.200.00-103638.09%
ORLY220819C008400002022-05-10 1:23PM EDT840.000.050.001.500.00-1156.52%
ORLY220819C008500002022-08-10 1:13PM EDT850.000.050.000.25-1.80-97.30%1744.78%
ORLY220819C008600002022-08-10 1:14PM EDT860.000.050.004.30-0.85-94.44%17167.99%
ORLY220819C008800002022-04-28 10:19AM EDT880.001.000.004.800.00-1176.40%
ORLY220819C009000002022-08-08 3:22PM EDT900.000.200.004.300.00-11181.08%
ORLY220819C009200002022-07-28 12:49PM EDT920.000.050.004.300.00-1287.24%
ORLY220819C009400002022-07-28 3:51PM EDT940.000.050.004.300.00-1693.19%
ORLY220819C009600002022-08-03 12:51PM EDT960.000.100.000.650.00-33574.12%
ORLY220819C009800002022-03-29 3:08PM EDT980.000.800.054.700.00--1106.41%
ORLY220819C010000002022-07-27 3:59PM EDT1,000.000.200.001.300.00-12790.92%
ORLY220819C010200002022-08-10 9:30AM EDT1,020.000.050.000.150.00-2024674.61%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY220819P003000002022-07-22 1:14PM EDT300.000.380.004.300.00-21274.81%
ORLY220819P003200002022-07-01 3:09PM EDT320.000.050.000.450.00-417189.06%
ORLY220819P003500002022-07-28 3:43PM EDT350.000.050.000.050.00-1103138.28%
ORLY220819P003600002022-06-14 2:25PM EDT360.000.890.000.900.00-128177.15%
ORLY220819P003700002022-06-13 9:54AM EDT370.001.180.004.300.00-413214.70%
ORLY220819P003800002022-05-20 2:16PM EDT380.003.400.004.800.00-10211.08%
ORLY220819P003900002022-06-22 3:42PM EDT390.000.900.004.300.00-1136199.61%
ORLY220819P004000002022-08-05 3:31PM EDT400.000.050.004.300.00-1108192.31%
ORLY220819P004100002022-07-28 3:43PM EDT410.000.100.004.300.00-1024185.21%
ORLY220819P004200002022-07-14 10:05AM EDT420.000.100.004.300.00--4178.25%
ORLY220819P004400002022-07-18 1:40PM EDT440.000.150.004.300.00-621164.80%
ORLY220819P004500002022-07-18 1:39PM EDT450.000.150.004.300.00-619158.25%
ORLY220819P004600002022-07-28 3:58PM EDT460.000.050.004.300.00-120151.86%
ORLY220819P004700002022-07-29 1:32PM EDT470.000.050.000.300.00-66999.80%
ORLY220819P004800002022-07-28 9:58AM EDT480.000.050.004.300.00-16139.40%
ORLY220819P004900002022-07-28 9:59AM EDT490.000.050.004.300.00-118133.35%
ORLY220819P005000002022-08-08 11:40AM EDT500.000.050.003.000.00-1333119.29%
ORLY220819P005100002022-07-06 10:32AM EDT510.002.450.004.800.00-24124.17%
ORLY220819P005200002022-08-10 3:31PM EDT520.000.050.000.15-0.65-92.86%2396772.46%
ORLY220819P005300002022-07-18 12:25PM EDT530.001.250.004.300.00-132110.06%
ORLY220819P005400002022-08-10 1:08PM EDT540.000.050.004.40-1.46-96.69%25104.91%
ORLY220819P005500002022-08-10 1:00PM EDT550.000.050.001.00-1.05-95.45%26176.95%
ORLY220819P005600002022-08-10 1:00PM EDT560.000.050.004.40-0.55-91.67%23493.85%
ORLY220819P005700002022-08-09 10:30AM EDT570.000.800.000.75+0.65+433.33%2810865.19%
ORLY220819P005800002022-08-09 1:33PM EDT580.000.370.051.850.00-111470.56%
ORLY220819P005900002022-08-10 11:16AM EDT590.000.300.003.60-0.05-14.29%211274.41%
ORLY220819P006000002022-08-09 12:17PM EDT600.000.530.254.700.00-17974.32%
ORLY220819P006100002022-08-10 11:16AM EDT610.000.250.003.60-0.75-75.00%44164.17%
ORLY220819P006200002022-08-04 10:58AM EDT620.000.500.104.80-0.70-58.33%105263.45%
ORLY220819P006300002022-08-10 1:07PM EDT630.000.540.001.05-0.11-16.92%780048.17%
ORLY220819P006400002022-08-10 10:44AM EDT640.000.050.100.65-0.70-93.33%22239.65%
ORLY220819P006500002022-08-08 1:14PM EDT650.001.300.201.350.00-310241.02%
ORLY220819P006600002022-08-10 2:41PM EDT660.001.100.752.35-1.70-60.71%111841.60%
ORLY220819P006700002022-08-10 1:40PM EDT670.000.990.351.80-0.63-38.89%2216833.62%
ORLY220819P006800002022-08-10 1:15PM EDT680.001.661.254.40-0.17-9.29%3118438.07%
ORLY220819P006900002022-08-10 3:25PM EDT690.003.402.105.00+0.10+3.03%134733.48%
ORLY220819P007000002022-08-10 3:16PM EDT700.004.501.906.60+0.32+7.66%5416230.71%
ORLY220819P007100002022-08-10 3:25PM EDT710.006.605.807.30-2.40-26.67%183324.48%
ORLY220819P007200002022-08-10 1:07PM EDT720.007.849.2011.80-4.56-36.77%301024.65%
ORLY220819P007300002022-08-10 1:23PM EDT730.0012.6014.1017.20-47.80-79.14%1223.82%
ORLY220819P007400002022-08-10 11:39AM EDT740.0021.7021.3025.20-11.00-33.64%2126.22%
ORLY220819P007500002022-05-24 9:33AM EDT750.00169.70129.80135.900.00-12243.06%
ORLY220819P007600002022-06-28 9:34AM EDT760.00114.5084.7093.800.00-10138.01%
ORLY220819P007700002022-05-11 9:34AM EDT770.00166.50155.30164.900.00-1-273.87%
ORLY220819P007900002022-08-08 12:23PM EDT790.0079.9766.5074.800.00-5052.03%
ORLY220819P008100002022-06-27 9:36AM EDT810.00173.00131.40139.200.00--0164.02%
ORLY220819P008200002022-04-20 3:11PM EDT820.0094.20242.50252.000.00-10386.75%
ORLY220819P008400002022-03-02 3:21PM EDT840.00166.60169.50177.800.00-10200.46%
ORLY220819P008600002022-03-14 12:08AM EDT860.00192.700.000.000.00---0.00%
ORLY220819P008800002022-06-27 9:36AM EDT880.00243.50201.10209.000.00--0202.92%
ORLY220819P009000002022-05-04 2:43PM EDT900.00285.00263.20273.000.00-10308.15%
ORLY220819P009200002022-05-04 2:43PM EDT920.00305.00283.20293.000.00--0318.37%
ORLY220819P009400002022-07-26 10:10AM EDT940.00259.50215.70225.500.00-1072.12%
ORLY220819P009600002022-04-29 10:42AM EDT960.00343.50309.00318.000.00-10305.68%
ORLY220819P009800002022-05-26 9:33AM EDT980.00355.00336.50346.000.00-10331.71%
ORLY220819P010000002022-04-25 9:51AM EDT1,000.00292.50380.00389.500.00-10391.31%
ORLY220819P010200002022-07-26 10:10AM EDT1,020.00339.50295.70305.500.00--090.48%
Advertisement
Advertisement