ORLY - O'Reilly Automotive, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY191220C00390000 | 2019-11-18 12:14AM EST | 390.00 | 53.84 | 48.90 | 52.90 | 0.00 | - | - | 1 | 71.41% |
| ORLY191220C00400000 | 2019-12-12 9:48AM EST | 400.00 | 46.50 | 39.80 | 43.20 | 0.00 | - | 1 | 22 | 63.15% |
| ORLY191220C00410000 | 2019-12-06 11:50AM EST | 410.00 | 37.00 | 29.10 | 33.20 | 0.00 | - | 2 | 37 | 51.34% |
| ORLY191220C00420000 | 2019-12-03 3:40PM EST | 420.00 | 20.30 | 20.50 | 23.10 | 0.00 | - | 5 | 6 | 38.45% |
| ORLY191220C00430000 | 2019-12-10 9:30AM EST | 430.00 | 15.46 | 12.00 | 13.50 | 0.00 | - | 2 | 88 | 28.06% |
| ORLY191220C00440000 | 2019-12-13 12:03PM EST | 440.00 | 4.05 | 5.00 | 5.80 | -2.33 | -36.52% | 2 | 303 | 22.61% |
| ORLY191220C00450000 | 2019-12-13 3:59PM EST | 450.00 | 1.25 | 1.00 | 1.50 | -0.80 | -39.02% | 19 | 574 | 20.11% |
| ORLY191220C00460000 | 2019-12-13 3:05PM EST | 460.00 | 0.30 | 0.20 | 0.60 | -0.21 | -41.18% | 5 | 335 | 24.29% |
| ORLY191220C00470000 | 2019-12-11 3:36PM EST | 470.00 | 0.15 | 0.05 | 0.50 | -0.17 | -53.12% | 2 | 183 | 31.89% |
| ORLY191220C00480000 | 2019-12-13 11:09AM EST | 480.00 | 0.54 | 0.00 | 0.30 | +0.47 | +671.43% | 1 | 142 | 36.23% |
| ORLY191220C00490000 | 2019-12-12 9:43AM EST | 490.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 70 | 51.61% |
| ORLY191220C00500000 | 2019-12-12 9:43AM EST | 500.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 3 | 28 | 51.47% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY191220P00330000 | 2019-10-24 8:54AM EST | 330.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | - | 4 | 98.44% |
| ORLY191220P00340000 | 2019-11-18 12:23PM EST | 340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 80.66% |
| ORLY191220P00350000 | 2019-12-03 10:30AM EST | 350.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 80.66% |
| ORLY191220P00360000 | 2019-12-03 11:08AM EST | 360.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 5 | 29 | 112.55% |
| ORLY191220P00370000 | 2019-11-11 3:38PM EST | 370.00 | 0.43 | 0.00 | 4.10 | 0.00 | - | 2 | 12 | 100.59% |
| ORLY191220P00380000 | 2019-12-11 12:23PM EST | 380.00 | 0.10 | 0.00 | 0.40 | -0.03 | -23.08% | 3 | 61 | 56.06% |
| ORLY191220P00390000 | 2019-12-11 12:23PM EST | 390.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 3 | 37 | 54.59% |
| ORLY191220P00400000 | 2019-12-13 9:48AM EST | 400.00 | 0.25 | 0.05 | 0.45 | -0.02 | -7.41% | 20 | 96 | 45.24% |
| ORLY191220P00410000 | 2019-12-11 12:51PM EST | 410.00 | 0.40 | 0.10 | 0.50 | -0.02 | -4.76% | 1 | 117 | 36.65% |
| ORLY191220P00420000 | 2019-12-12 2:29PM EST | 420.00 | 0.64 | 0.35 | 0.60 | 0.00 | - | 4 | 241 | 28.10% |
| ORLY191220P00430000 | 2019-12-13 12:35PM EST | 430.00 | 2.00 | 1.15 | 1.50 | +0.20 | +11.11% | 11 | 285 | 24.11% |
| ORLY191220P00440000 | 2019-12-13 2:32PM EST | 440.00 | 4.80 | 3.60 | 4.40 | +0.20 | +4.35% | 2 | 280 | 22.39% |
| ORLY191220P00450000 | 2019-12-13 11:59AM EST | 450.00 | 13.24 | 9.40 | 10.90 | +4.30 | +48.10% | 1 | 41 | 24.27% |
| ORLY191220P00460000 | 2019-12-10 11:56AM EST | 460.00 | 17.80 | 17.80 | 20.10 | 0.00 | - | 7 | 20 | 31.54% |
| ORLY191220P00470000 | 2019-12-03 10:38AM EST | 470.00 | 28.20 | 27.60 | 31.20 | 0.00 | - | 3 | 4 | 50.21% |
| ORLY191220P00480000 | 2019-11-13 10:06AM EST | 480.00 | 43.00 | 36.70 | 41.40 | 0.00 | - | 1 | 0 | 62.11% |