ORLY - O'Reilly Automotive, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY191220C003900002019-11-18 12:14AM EST390.0053.8448.9052.900.00--171.41%
ORLY191220C004000002019-12-12 9:48AM EST400.0046.5039.8043.200.00-12263.15%
ORLY191220C004100002019-12-06 11:50AM EST410.0037.0029.1033.200.00-23751.34%
ORLY191220C004200002019-12-03 3:40PM EST420.0020.3020.5023.100.00-5638.45%
ORLY191220C004300002019-12-10 9:30AM EST430.0015.4612.0013.500.00-28828.06%
ORLY191220C004400002019-12-13 12:03PM EST440.004.055.005.80-2.33-36.52%230322.61%
ORLY191220C004500002019-12-13 3:59PM EST450.001.251.001.50-0.80-39.02%1957420.11%
ORLY191220C004600002019-12-13 3:05PM EST460.000.300.200.60-0.21-41.18%533524.29%
ORLY191220C004700002019-12-11 3:36PM EST470.000.150.050.50-0.17-53.12%218331.89%
ORLY191220C004800002019-12-13 11:09AM EST480.000.540.000.30+0.47+671.43%114236.23%
ORLY191220C004900002019-12-12 9:43AM EST490.000.010.000.750.00-27051.61%
ORLY191220C005000002019-12-12 9:43AM EST500.000.010.000.700.00-32851.47%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY191220P003300002019-10-24 8:54AM EST330.000.400.000.350.00--498.44%
ORLY191220P003400002019-11-18 12:23PM EST340.000.050.000.150.00-2480.66%
ORLY191220P003500002019-12-03 10:30AM EST350.000.010.000.350.00-1180.66%
ORLY191220P003600002019-12-03 11:08AM EST360.000.150.004.100.00-529112.55%
ORLY191220P003700002019-11-11 3:38PM EST370.000.430.004.100.00-212100.59%
ORLY191220P003800002019-12-11 12:23PM EST380.000.100.000.40-0.03-23.08%36156.06%
ORLY191220P003900002019-12-11 12:23PM EST390.000.600.000.450.00-33754.59%
ORLY191220P004000002019-12-13 9:48AM EST400.000.250.050.45-0.02-7.41%209645.24%
ORLY191220P004100002019-12-11 12:51PM EST410.000.400.100.50-0.02-4.76%111736.65%
ORLY191220P004200002019-12-12 2:29PM EST420.000.640.350.600.00-424128.10%
ORLY191220P004300002019-12-13 12:35PM EST430.002.001.151.50+0.20+11.11%1128524.11%
ORLY191220P004400002019-12-13 2:32PM EST440.004.803.604.40+0.20+4.35%228022.39%
ORLY191220P004500002019-12-13 11:59AM EST450.0013.249.4010.90+4.30+48.10%14124.27%
ORLY191220P004600002019-12-10 11:56AM EST460.0017.8017.8020.100.00-72031.54%
ORLY191220P004700002019-12-03 10:38AM EST470.0028.2027.6031.200.00-3450.21%
ORLY191220P004800002019-11-13 10:06AM EST480.0043.0036.7041.400.00-1062.11%