ORLY - O'Reilly Automotive, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY190517C002200002019-04-08 12:05PM EDT220.00182.58177.50182.200.00-3796.14%
ORLY190517C002300002019-02-13 1:26PM EDT230.00120.22170.50174.800.00-00130.18%
ORLY190517C002400002019-02-13 1:26PM EDT240.0088.60160.50165.000.00-01122.60%
ORLY190517C002500002019-02-13 1:26PM EDT250.00103.82150.50154.900.00-01113.99%
ORLY190517C002600002019-02-13 1:26PM EDT260.0094.81140.70144.700.00-03106.10%
ORLY190517C002700002019-03-26 2:28PM EDT270.00114.68127.50132.400.00-1168.31%
ORLY190517C002900002019-04-02 2:36PM EDT290.00105.53107.70112.000.00-11155.30%
ORLY190517C003000002019-01-24 1:36PM EDT300.0050.00100.70105.100.00-11178.03%
ORLY190517C003100002019-04-17 2:25PM EDT310.0094.6087.8092.400.00-102368.14%
ORLY190517C003200002019-04-17 2:25PM EDT320.0084.7978.0082.400.00-103661.49%
ORLY190517C003300002019-02-11 11:32AM EDT330.0044.2071.2075.400.00-24959.41%
ORLY190517C003400002019-04-17 1:03PM EDT340.0067.0058.5063.000.00-11251.26%
ORLY190517C003500002019-04-17 2:40PM EDT350.0055.8049.1053.500.00-115846.60%
ORLY190517C003600002019-04-18 10:13AM EDT360.0042.8041.7044.40-3.75-8.06%205342.87%
ORLY190517C003700002019-04-17 1:18PM EDT370.0037.3031.4035.700.00-36639.51%
ORLY190517C003800002019-04-18 3:46PM EDT380.0026.3025.3028.00-5.70-17.81%216037.61%
ORLY190517C003900002019-04-18 9:36AM EDT390.0020.5018.1019.90-2.27-9.97%28733.10%
ORLY190517C004000002019-04-18 3:59PM EDT400.0013.1912.2013.50-3.01-18.58%1919230.63%
ORLY190517C004100002019-04-18 11:07AM EDT410.008.507.808.90-2.00-19.05%611929.72%
ORLY190517C004200002019-04-18 12:52PM EDT420.005.554.705.70-1.44-20.60%111529.46%
ORLY190517C004300002019-04-18 3:30PM EDT430.002.952.503.10-0.95-24.36%154128.04%
ORLY190517C004400002019-04-16 1:28PM EDT440.003.301.251.750.00-71827.94%
ORLY190517C004500002019-04-18 3:04PM EDT450.001.100.001.250.00-82729.77%
ORLY190517C004600002019-04-17 11:25AM EDT460.000.750.000.700.00-64129.88%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY190517P002200002019-03-19 3:53PM EDT220.000.500.000.500.00-6312590.72%
ORLY190517P002300002019-02-13 1:26PM EDT230.002.960.001.500.00-01398.88%
ORLY190517P002400002019-04-04 1:09PM EDT240.000.410.004.300.00-2141111.69%
ORLY190517P002500002019-04-05 10:46AM EDT250.000.560.004.300.00-2146104.08%
ORLY190517P002600002019-02-08 4:49PM EDT260.001.100.001.050.00-155574.90%
ORLY190517P002700002019-04-10 2:00PM EDT270.000.360.004.300.00-21389.60%
ORLY190517P002800002019-02-27 4:51PM EDT280.001.140.004.300.00-1682.69%
ORLY190517P002900002019-04-04 1:09PM EDT290.000.560.004.400.00-71476.38%
ORLY190517P003000002019-04-05 10:46AM EDT300.000.690.003.900.00-76067.87%
ORLY190517P003100002019-04-15 12:10PM EDT310.000.300.002.250.00-27054.64%
ORLY190517P003200002019-04-17 1:14PM EDT320.000.500.152.500.00-26550.68%
ORLY190517P003300002019-04-18 12:23PM EDT330.001.300.152.50+0.75+136.36%110552.56%
ORLY190517P003400002019-04-18 12:23PM EDT340.001.640.851.35+1.14+228.00%118439.49%
ORLY190517P003500002019-04-18 1:04PM EDT350.001.201.051.75-0.30-20.00%1112936.19%
ORLY190517P003600002019-04-18 3:47PM EDT360.002.392.004.80+0.89+59.33%1155542.40%
ORLY190517P003700002019-04-18 12:16PM EDT370.003.513.204.00+0.31+9.69%210432.61%
ORLY190517P003800002019-04-18 3:55PM EDT380.005.505.206.10+0.55+11.11%210731.24%
ORLY190517P003900002019-04-18 10:42AM EDT390.009.958.209.20+2.45+32.67%212830.21%
ORLY190517P004000002019-04-18 3:55PM EDT400.0012.8012.3013.50+1.90+17.43%64529.44%
ORLY190517P004100002019-04-18 10:35AM EDT410.0019.5017.5020.60+3.85+24.60%274332.39%
ORLY190517P004200002019-04-09 10:07AM EDT420.0025.9522.8026.800.00-2530.91%
ORLY190517P004300002019-04-09 10:13AM EDT430.0033.8831.8034.000.00-2229.22%