Advertisement
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 03:37PM EST. Market open.
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY231215C00460000 | 2023-10-25 8:32AM EST | 460.00 | 405.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY231215C00500000 | 2023-10-26 8:36AM EST | 500.00 | 402.00 | 484.20 | 492.00 | 0.00 | - | - | 0 | 239.16% |
| ORLY231215C00550000 | 2023-11-16 11:20AM EST | 550.00 | 424.00 | 426.00 | 435.90 | 0.00 | - | - | 1 | 136.57% |
| ORLY231215C00760000 | 2023-11-06 3:59PM EST | 760.00 | 200.24 | 217.00 | 226.10 | 0.00 | - | 1 | 3 | 73.12% |
| ORLY231215C00790000 | 2023-12-04 3:06PM EST | 790.00 | 189.72 | 187.20 | 195.70 | -1.38 | -0.72% | 20 | 57 | 62.60% |
| ORLY231215C00800000 | 2023-11-16 10:38AM EST | 800.00 | 180.73 | 177.00 | 185.90 | 0.00 | - | 2 | 7 | 59.50% |
| ORLY231215C00810000 | 2023-12-04 3:06PM EST | 810.00 | 169.58 | 167.10 | 175.60 | -2.63 | -1.53% | 20 | 64 | 55.49% |
| ORLY231215C00820000 | 2023-11-16 1:30PM EST | 820.00 | 158.30 | 157.00 | 165.60 | 0.00 | - | 2 | 20 | 52.00% |
| ORLY231215C00830000 | 2023-11-20 12:09PM EST | 830.00 | 146.20 | 147.00 | 155.80 | 0.00 | - | 3 | 23 | 71.33% |
| ORLY231215C00840000 | 2023-11-20 11:22AM EST | 840.00 | 135.20 | 137.10 | 145.60 | 0.00 | - | 1 | 3 | 66.75% |
| ORLY231215C00850000 | 2023-11-28 1:18PM EST | 850.00 | 126.80 | 127.00 | 135.70 | 0.00 | - | 1 | 2 | 63.22% |
| ORLY231215C00860000 | 2023-11-29 10:15AM EST | 860.00 | 113.40 | 117.00 | 125.20 | 0.00 | - | 1 | 6 | 57.74% |
| ORLY231215C00870000 | 2023-11-29 9:45AM EST | 870.00 | 107.80 | 107.20 | 115.70 | 0.00 | - | 1 | 7 | 55.48% |
| ORLY231215C00880000 | 2023-11-27 11:49AM EST | 880.00 | 107.60 | 97.00 | 105.90 | 0.00 | - | 2 | 10 | 52.17% |
| ORLY231215C00890000 | 2023-10-31 12:53PM EST | 890.00 | 59.42 | 89.50 | 98.00 | 0.00 | - | 2 | 14 | 53.64% |
| ORLY231215C00900000 | 2023-12-04 9:31AM EST | 900.00 | 76.81 | 77.20 | 86.50 | -16.41 | -17.60% | 4 | 14 | 45.83% |
| ORLY231215C00910000 | 2023-11-10 3:31PM EST | 910.00 | 68.20 | 68.00 | 75.90 | -16.87 | -19.83% | 2 | 25 | 40.31% |
| ORLY231215C00920000 | 2023-11-10 3:31PM EST | 920.00 | 75.80 | 58.10 | 66.60 | 0.00 | - | 1 | 27 | 37.87% |
| ORLY231215C00930000 | 2023-11-14 12:21PM EST | 930.00 | 64.80 | 48.50 | 54.90 | 0.00 | - | 5 | 225 | 29.91% |
| ORLY231215C00940000 | 2023-11-20 10:07AM EST | 940.00 | 41.42 | 42.30 | 46.80 | 0.00 | - | 1 | 42 | 29.74% |
| ORLY231215C00950000 | 2023-11-28 12:56PM EST | 950.00 | 32.83 | 33.90 | 37.20 | 0.00 | - | 1 | 153 | 25.96% |
| ORLY231215C00960000 | 2023-12-04 10:16AM EST | 960.00 | 23.98 | 27.00 | 29.60 | -3.02 | -11.19% | 2 | 61 | 25.06% |
| ORLY231215C00970000 | 2023-12-04 10:16AM EST | 970.00 | 17.70 | 19.90 | 21.00 | +1.30 | +7.93% | 2 | 93 | 21.65% |
| ORLY231215C00980000 | 2023-12-04 3:20PM EST | 980.00 | 14.55 | 14.10 | 15.00 | +0.52 | +3.71% | 78 | 372 | 20.91% |
| ORLY231215C00990000 | 2023-12-04 3:02PM EST | 990.00 | 9.30 | 9.40 | 10.10 | -0.30 | -3.13% | 63 | 117 | 20.22% |
| ORLY231215C01000000 | 2023-12-04 3:10PM EST | 1,000.00 | 6.00 | 5.80 | 6.50 | -0.50 | -7.69% | 248 | 367 | 19.85% |
| ORLY231215C01010000 | 2023-12-01 3:23PM EST | 1,010.00 | 2.80 | 3.50 | 4.20 | -0.70 | -20.00% | 4 | 50 | 20.05% |
| ORLY231215C01020000 | 2023-12-01 1:33PM EST | 1,020.00 | 2.70 | 2.05 | 2.85 | 0.00 | - | 1 | 22 | 20.81% |
| ORLY231215C01030000 | 2023-12-01 1:33PM EST | 1,030.00 | 1.50 | 1.10 | 2.55 | 0.00 | - | 2 | 38 | 23.34% |
| ORLY231215C01040000 | 2023-12-04 1:01PM EST | 1,040.00 | 1.18 | 0.55 | 1.50 | +0.43 | +57.33% | 1 | 20 | 23.04% |
| ORLY231215C01050000 | 2023-11-22 12:58PM EST | 1,050.00 | 1.85 | 0.10 | 3.10 | 0.00 | - | 1 | 12 | 31.10% |
| ORLY231215C01060000 | 2023-11-14 12:31PM EST | 1,060.00 | 1.60 | 0.05 | 3.70 | 0.00 | - | 5 | 5 | 35.84% |
| ORLY231215C01070000 | 2023-11-10 3:47PM EST | 1,070.00 | 2.92 | 0.00 | 1.80 | 0.00 | - | - | 2 | 32.37% |
| ORLY231215C01080000 | 2023-11-22 3:41PM EST | 1,080.00 | 0.15 | 0.20 | 1.15 | 0.00 | - | 1 | 1 | 31.85% |
| ORLY231215C01090000 | 2023-11-24 9:49AM EST | 1,090.00 | 0.68 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 33.02% |
| ORLY231215C01100000 | 2023-11-30 12:24PM EST | 1,100.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 41.13% |
| ORLY231215C01110000 | 2023-10-25 2:34PM EST | 1,110.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | - | 0 | 40.33% |
| ORLY231215C01120000 | 2023-10-24 10:35AM EST | 1,120.00 | 0.35 | 0.00 | 4.10 | 0.00 | - | - | 1 | 53.99% |
| ORLY231215C01130000 | 2023-10-25 10:26AM EST | 1,130.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 0 | 45.47% |
| ORLY231215C01140000 | 2023-11-16 11:55AM EST | 1,140.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 5 | 10 | 51.21% |
| ORLY231215C01160000 | 2023-10-24 10:05AM EST | 1,160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.03% |
| ORLY231215C01180000 | 2023-10-23 9:17AM EST | 1,180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ORLY231215C01200000 | 2023-10-20 12:13PM EST | 1,200.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.82% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY231215P00690000 | 2023-10-26 12:55PM EST | 690.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | - | 0 | 84.62% |
| ORLY231215P00710000 | 2023-11-01 9:20AM EST | 710.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ORLY231215P00720000 | 2023-11-16 2:51PM EST | 720.00 | 2.32 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 71.09% |
| ORLY231215P00750000 | 2023-11-03 10:40AM EST | 750.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 63.87% |
| ORLY231215P00760000 | 2023-11-03 9:32AM EST | 760.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 61.08% |
| ORLY231215P00770000 | 2023-11-03 10:20AM EST | 770.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 58.28% |
| ORLY231215P00780000 | 2023-11-21 9:36AM EST | 780.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 14 | 55.52% |
| ORLY231215P00790000 | 2023-11-28 10:51AM EST | 790.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 12 | 55.42% |
| ORLY231215P00800000 | 2023-11-10 10:05AM EST | 800.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 52.59% |
| ORLY231215P00810000 | 2023-11-10 11:32AM EST | 810.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 52.95% |
| ORLY231215P00820000 | 2023-11-10 12:18PM EST | 820.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | - | 2 | 52.93% |
| ORLY231215P00830000 | 2023-11-13 12:50PM EST | 830.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 49.88% |
| ORLY231215P00840000 | 2023-11-14 9:41AM EST | 840.00 | 0.70 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 46.86% |
| ORLY231215P00850000 | 2023-11-24 9:37AM EST | 850.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 38.75% |
| ORLY231215P00860000 | 2023-11-14 9:56AM EST | 860.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 2 | 9 | 41.55% |
| ORLY231215P00870000 | 2023-11-22 9:30AM EST | 870.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 1 | 12 | 38.83% |
| ORLY231215P00880000 | 2023-11-21 3:26PM EST | 880.00 | 0.40 | 0.05 | 1.30 | 0.00 | - | 1 | 33 | 36.37% |
| ORLY231215P00890000 | 2023-11-22 11:03AM EST | 890.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 43 | 34.78% |
| ORLY231215P00900000 | 2023-11-22 10:29AM EST | 900.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 1 | 137 | 32.45% |
| ORLY231215P00910000 | 2023-12-01 3:23PM EST | 910.00 | 0.50 | 0.30 | 0.95 | 0.00 | - | 10 | 35 | 25.28% |
| ORLY231215P00920000 | 2023-12-01 2:16PM EST | 920.00 | 0.60 | 0.60 | 1.00 | -0.05 | -7.69% | 2 | 111 | 22.52% |
| ORLY231215P00930000 | 2023-12-01 12:13PM EST | 930.00 | 1.03 | 1.05 | 2.90 | 0.00 | - | 10 | 104 | 25.79% |
| ORLY231215P00940000 | 2023-12-04 11:59AM EST | 940.00 | 2.30 | 1.90 | 2.40 | -1.50 | -39.47% | 3 | 114 | 20.76% |
| ORLY231215P00950000 | 2023-12-04 2:24PM EST | 950.00 | 3.80 | 3.20 | 3.60 | +0.20 | +5.56% | 4 | 318 | 19.73% |
| ORLY231215P00960000 | 2023-12-04 2:41PM EST | 960.00 | 6.30 | 5.30 | 5.60 | -1.30 | -17.11% | 46 | 93 | 19.08% |
| ORLY231215P00970000 | 2023-12-04 1:58PM EST | 970.00 | 9.70 | 8.20 | 9.00 | +2.00 | +25.97% | 48 | 273 | 19.21% |
| ORLY231215P00980000 | 2023-12-04 3:04PM EST | 980.00 | 13.90 | 12.30 | 12.80 | +2.60 | +23.01% | 22 | 129 | 18.30% |
| ORLY231215P00990000 | 2023-12-04 3:17PM EST | 990.00 | 18.30 | 17.30 | 18.40 | +2.40 | +15.09% | 19 | 187 | 18.26% |
| ORLY231215P01000000 | 2023-11-29 2:47PM EST | 1,000.00 | 30.24 | 22.00 | 25.90 | 0.00 | - | 3 | 91 | 19.45% |
| ORLY231215P01010000 | 2023-11-20 3:04PM EST | 1,010.00 | 32.00 | 29.20 | 33.50 | 0.00 | - | 1 | 2 | 19.37% |
| ORLY231215P01020000 | 2023-11-17 12:08PM EST | 1,020.00 | 43.90 | 38.60 | 42.10 | 0.00 | - | 2 | 1 | 19.83% |
| ORLY231215P01050000 | 2023-11-16 9:58AM EST | 1,050.00 | 70.00 | 65.90 | 74.50 | 0.00 | - | 1 | 0 | 35.66% |
| ORLY231215P01060000 | 2023-11-14 11:59AM EST | 1,060.00 | 70.60 | 76.10 | 84.50 | 0.00 | - | - | 0 | 38.89% |
| ORLY231215P01070000 | 2023-11-27 10:19AM EST | 1,070.00 | 81.93 | 86.40 | 94.50 | 0.00 | - | 1 | 0 | 42.00% |
| ORLY231215P01180000 | 2023-11-07 1:41PM EST | 1,180.00 | 209.71 | 196.40 | 204.40 | 0.00 | - | - | 0 | 50.21% |
| ORLY231215P01200000 | 2023-11-07 1:41PM EST | 1,200.00 | 229.67 | 215.40 | 224.70 | 0.00 | - | - | 0 | 77.26% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.