Advertisement
Advertisement
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY220819C00300000 | 2022-05-26 9:33AM EDT | 300.00 | 326.00 | 335.00 | 344.50 | 0.00 | - | - | 0 | 0.00% |
| ORLY220819C00340000 | 2022-05-18 10:23AM EDT | 340.00 | 286.50 | 238.90 | 247.50 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY220819C00360000 | 2022-08-01 11:39AM EDT | 360.00 | 347.82 | 355.00 | 364.50 | 0.00 | - | 9 | 4 | 257.54% |
| ORLY220819C00370000 | 2022-05-16 12:14AM EDT | 370.00 | 257.00 | 236.40 | 242.80 | 0.00 | - | - | - | 0.00% |
| ORLY220819C00380000 | 2022-04-08 2:21PM EDT | 380.00 | 361.92 | 227.80 | 235.80 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY220819C00390000 | 2022-08-02 12:37PM EDT | 390.00 | 317.00 | 325.00 | 334.50 | 0.00 | - | 1 | 15 | 231.57% |
| ORLY220819C00400000 | 2022-08-09 12:56PM EDT | 400.00 | 319.36 | 315.00 | 324.50 | 0.00 | - | 2 | 61 | 223.34% |
| ORLY220819C00410000 | 2022-08-02 12:51PM EDT | 410.00 | 298.60 | 305.10 | 314.50 | 0.00 | - | 4 | 21 | 215.31% |
| ORLY220819C00420000 | 2022-07-05 9:41AM EDT | 420.00 | 215.00 | 0.00 | 294.50 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY220819C00430000 | 2022-08-03 9:55AM EDT | 430.00 | 277.50 | 285.00 | 294.50 | 0.00 | - | 1 | 1 | 199.78% |
| ORLY220819C00440000 | 2022-07-07 9:43AM EDT | 440.00 | 221.50 | 264.70 | 274.50 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY220819C00450000 | 2022-03-29 9:31AM EDT | 450.00 | 250.50 | 193.10 | 201.90 | 0.00 | - | - | 0 | 0.00% |
| ORLY220819C00470000 | 2022-05-24 2:11PM EDT | 470.00 | 146.00 | 157.40 | 164.90 | 0.00 | - | - | 1 | 0.00% |
| ORLY220819C00480000 | 2022-06-13 9:30AM EDT | 480.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY220819C00500000 | 2022-07-26 10:52AM EDT | 500.00 | 179.90 | 215.30 | 224.70 | 0.00 | - | 1 | 3 | 87.70% |
| ORLY220819C00510000 | 2022-04-29 3:50PM EDT | 510.00 | 111.30 | 139.80 | 146.90 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY220819C00520000 | 2022-07-28 9:41AM EDT | 520.00 | 161.24 | 195.30 | 204.70 | 0.00 | - | 1 | 5 | 79.10% |
| ORLY220819C00530000 | 2022-07-27 3:24PM EDT | 530.00 | 159.00 | 185.00 | 194.90 | 0.00 | - | 2 | 1 | 71.97% |
| ORLY220819C00540000 | 2022-03-21 3:50PM EDT | 540.00 | 154.70 | 206.50 | 214.80 | 0.00 | - | 1 | 2 | 230.91% |
| ORLY220819C00550000 | 2022-07-26 10:51AM EDT | 550.00 | 130.66 | 165.20 | 175.00 | 0.00 | - | 1 | 0 | 70.65% |
| ORLY220819C00560000 | 2022-08-09 9:30AM EDT | 560.00 | 152.05 | 155.30 | 165.00 | 0.00 | - | 5 | 10 | 67.97% |
| ORLY220819C00570000 | 2022-08-09 9:30AM EDT | 570.00 | 142.15 | 145.60 | 154.50 | 0.00 | - | 5 | 3 | 60.64% |
| ORLY220819C00580000 | 2022-06-27 12:58PM EDT | 580.00 | 79.10 | 107.50 | 117.00 | 0.00 | - | 1 | 5 | 0.00% |
| ORLY220819C00590000 | 2022-07-26 10:55AM EDT | 590.00 | 92.99 | 125.90 | 134.70 | 0.00 | - | 1 | 8 | 58.59% |
| ORLY220819C00600000 | 2022-07-25 10:20AM EDT | 600.00 | 94.00 | 116.20 | 124.50 | 0.00 | - | 1 | 18 | 55.18% |
| ORLY220819C00610000 | 2022-07-19 11:58AM EDT | 610.00 | 80.90 | 106.00 | 114.30 | 0.00 | - | 1 | 31 | 80.19% |
| ORLY220819C00620000 | 2022-08-04 3:34PM EDT | 620.00 | 91.05 | 96.00 | 104.40 | 0.00 | - | 2 | 30 | 74.75% |
| ORLY220819C00630000 | 2022-08-04 3:34PM EDT | 630.00 | 81.23 | 86.10 | 94.90 | 0.00 | - | 2 | 40 | 71.01% |
| ORLY220819C00640000 | 2022-08-08 3:12PM EDT | 640.00 | 71.60 | 76.60 | 84.70 | 0.00 | - | 2 | 17 | 64.14% |
| ORLY220819C00650000 | 2022-08-10 11:18AM EDT | 650.00 | 76.32 | 66.60 | 74.90 | +22.05 | +40.63% | 1 | 17 | 58.87% |
| ORLY220819C00660000 | 2022-08-10 11:18AM EDT | 660.00 | 66.47 | 57.80 | 65.10 | +8.97 | +15.60% | 1 | 223 | 53.46% |
| ORLY220819C00670000 | 2022-08-02 1:52PM EDT | 670.00 | 54.30 | 47.00 | 55.50 | +14.17 | +35.31% | 1 | 38 | 48.52% |
| ORLY220819C00680000 | 2022-08-10 12:05PM EDT | 680.00 | 44.92 | 39.60 | 46.10 | +11.82 | +35.71% | 4 | 53 | 43.84% |
| ORLY220819C00690000 | 2022-08-10 1:26PM EDT | 690.00 | 37.81 | 30.00 | 34.40 | +6.28 | +19.92% | 3 | 48 | 32.22% |
| ORLY220819C00700000 | 2022-08-10 3:03PM EDT | 700.00 | 24.69 | 23.10 | 24.80 | +1.69 | +7.35% | 4 | 226 | 26.56% |
| ORLY220819C00710000 | 2022-08-10 3:03PM EDT | 710.00 | 16.95 | 15.30 | 18.80 | +0.15 | +0.89% | 7 | 81 | 28.20% |
| ORLY220819C00720000 | 2022-08-09 3:50PM EDT | 720.00 | 11.00 | 9.90 | 12.90 | 0.00 | - | 5 | 50 | 27.31% |
| ORLY220819C00730000 | 2022-08-10 1:07PM EDT | 730.00 | 8.09 | 3.60 | 7.30 | +1.69 | +26.41% | 4 | 57 | 24.41% |
| ORLY220819C00740000 | 2022-08-10 3:45PM EDT | 740.00 | 3.49 | 2.95 | 3.60 | -1.22 | -25.90% | 12 | 38 | 22.46% |
| ORLY220819C00750000 | 2022-08-10 9:34AM EDT | 750.00 | 1.89 | 1.40 | 2.55 | -0.11 | -5.50% | 1 | 47 | 24.93% |
| ORLY220819C00760000 | 2022-08-03 10:43AM EDT | 760.00 | 0.95 | 0.35 | 2.30 | 0.00 | - | 2 | 5 | 29.04% |
| ORLY220819C00770000 | 2022-08-10 3:08PM EDT | 770.00 | 0.05 | 0.10 | 3.70 | -1.32 | -96.35% | 1 | 4 | 39.07% |
| ORLY220819C00780000 | 2022-08-10 3:09PM EDT | 780.00 | 0.05 | 0.00 | 3.60 | -0.29 | -85.29% | 1 | 49 | 43.53% |
| ORLY220819C00790000 | 2022-07-29 2:05PM EDT | 790.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 10 | 439 | 51.18% |
| ORLY220819C00800000 | 2022-08-02 2:11PM EDT | 800.00 | 1.05 | 0.00 | 2.00 | 0.00 | - | 15 | 130 | 45.04% |
| ORLY220819C00810000 | 2022-04-28 10:24AM EDT | 810.00 | 5.10 | 1.25 | 4.50 | 0.00 | - | 1 | 1 | 53.53% |
| ORLY220819C00820000 | 2022-02-14 1:03AM EDT | 820.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORLY220819C00830000 | 2022-07-29 11:13AM EDT | 830.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 36 | 38.09% |
| ORLY220819C00840000 | 2022-05-10 1:23PM EDT | 840.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 56.52% |
| ORLY220819C00850000 | 2022-08-10 1:13PM EDT | 850.00 | 0.05 | 0.00 | 0.25 | -1.80 | -97.30% | 1 | 7 | 44.78% |
| ORLY220819C00860000 | 2022-08-10 1:14PM EDT | 860.00 | 0.05 | 0.00 | 4.30 | -0.85 | -94.44% | 17 | 1 | 67.99% |
| ORLY220819C00880000 | 2022-04-28 10:19AM EDT | 880.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.40% |
| ORLY220819C00900000 | 2022-08-08 3:22PM EDT | 900.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 81.08% |
| ORLY220819C00920000 | 2022-07-28 12:49PM EDT | 920.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 87.24% |
| ORLY220819C00940000 | 2022-07-28 3:51PM EDT | 940.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 93.19% |
| ORLY220819C00960000 | 2022-08-03 12:51PM EDT | 960.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 35 | 74.12% |
| ORLY220819C00980000 | 2022-03-29 3:08PM EDT | 980.00 | 0.80 | 0.05 | 4.70 | 0.00 | - | - | 1 | 106.41% |
| ORLY220819C01000000 | 2022-07-27 3:59PM EDT | 1,000.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 27 | 90.92% |
| ORLY220819C01020000 | 2022-08-10 9:30AM EDT | 1,020.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 246 | 74.61% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY220819P00300000 | 2022-07-22 1:14PM EDT | 300.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 274.81% |
| ORLY220819P00320000 | 2022-07-01 3:09PM EDT | 320.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 17 | 189.06% |
| ORLY220819P00350000 | 2022-07-28 3:43PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 138.28% |
| ORLY220819P00360000 | 2022-06-14 2:25PM EDT | 360.00 | 0.89 | 0.00 | 0.90 | 0.00 | - | 1 | 28 | 177.15% |
| ORLY220819P00370000 | 2022-06-13 9:54AM EDT | 370.00 | 1.18 | 0.00 | 4.30 | 0.00 | - | 4 | 13 | 214.70% |
| ORLY220819P00380000 | 2022-05-20 2:16PM EDT | 380.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 211.08% |
| ORLY220819P00390000 | 2022-06-22 3:42PM EDT | 390.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 11 | 36 | 199.61% |
| ORLY220819P00400000 | 2022-08-05 3:31PM EDT | 400.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 108 | 192.31% |
| ORLY220819P00410000 | 2022-07-28 3:43PM EDT | 410.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 10 | 24 | 185.21% |
| ORLY220819P00420000 | 2022-07-14 10:05AM EDT | 420.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 4 | 178.25% |
| ORLY220819P00440000 | 2022-07-18 1:40PM EDT | 440.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 6 | 21 | 164.80% |
| ORLY220819P00450000 | 2022-07-18 1:39PM EDT | 450.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 6 | 19 | 158.25% |
| ORLY220819P00460000 | 2022-07-28 3:58PM EDT | 460.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 151.86% |
| ORLY220819P00470000 | 2022-07-29 1:32PM EDT | 470.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 69 | 99.80% |
| ORLY220819P00480000 | 2022-07-28 9:58AM EDT | 480.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 139.40% |
| ORLY220819P00490000 | 2022-07-28 9:59AM EDT | 490.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 18 | 133.35% |
| ORLY220819P00500000 | 2022-08-08 11:40AM EDT | 500.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 333 | 119.29% |
| ORLY220819P00510000 | 2022-07-06 10:32AM EDT | 510.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 124.17% |
| ORLY220819P00520000 | 2022-08-10 3:31PM EDT | 520.00 | 0.05 | 0.00 | 0.15 | -0.65 | -92.86% | 239 | 67 | 72.46% |
| ORLY220819P00530000 | 2022-07-18 12:25PM EDT | 530.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 1 | 32 | 110.06% |
| ORLY220819P00540000 | 2022-08-10 1:08PM EDT | 540.00 | 0.05 | 0.00 | 4.40 | -1.46 | -96.69% | 2 | 5 | 104.91% |
| ORLY220819P00550000 | 2022-08-10 1:00PM EDT | 550.00 | 0.05 | 0.00 | 1.00 | -1.05 | -95.45% | 2 | 61 | 76.95% |
| ORLY220819P00560000 | 2022-08-10 1:00PM EDT | 560.00 | 0.05 | 0.00 | 4.40 | -0.55 | -91.67% | 2 | 34 | 93.85% |
| ORLY220819P00570000 | 2022-08-09 10:30AM EDT | 570.00 | 0.80 | 0.00 | 0.75 | +0.65 | +433.33% | 28 | 108 | 65.19% |
| ORLY220819P00580000 | 2022-08-09 1:33PM EDT | 580.00 | 0.37 | 0.05 | 1.85 | 0.00 | - | 1 | 114 | 70.56% |
| ORLY220819P00590000 | 2022-08-10 11:16AM EDT | 590.00 | 0.30 | 0.00 | 3.60 | -0.05 | -14.29% | 2 | 112 | 74.41% |
| ORLY220819P00600000 | 2022-08-09 12:17PM EDT | 600.00 | 0.53 | 0.25 | 4.70 | 0.00 | - | 1 | 79 | 74.32% |
| ORLY220819P00610000 | 2022-08-10 11:16AM EDT | 610.00 | 0.25 | 0.00 | 3.60 | -0.75 | -75.00% | 4 | 41 | 64.17% |
| ORLY220819P00620000 | 2022-08-04 10:58AM EDT | 620.00 | 0.50 | 0.10 | 4.80 | -0.70 | -58.33% | 10 | 52 | 63.45% |
| ORLY220819P00630000 | 2022-08-10 1:07PM EDT | 630.00 | 0.54 | 0.00 | 1.05 | -0.11 | -16.92% | 7 | 800 | 48.17% |
| ORLY220819P00640000 | 2022-08-10 10:44AM EDT | 640.00 | 0.05 | 0.10 | 0.65 | -0.70 | -93.33% | 2 | 22 | 39.65% |
| ORLY220819P00650000 | 2022-08-08 1:14PM EDT | 650.00 | 1.30 | 0.20 | 1.35 | 0.00 | - | 3 | 102 | 41.02% |
| ORLY220819P00660000 | 2022-08-10 2:41PM EDT | 660.00 | 1.10 | 0.75 | 2.35 | -1.70 | -60.71% | 1 | 118 | 41.60% |
| ORLY220819P00670000 | 2022-08-10 1:40PM EDT | 670.00 | 0.99 | 0.35 | 1.80 | -0.63 | -38.89% | 22 | 168 | 33.62% |
| ORLY220819P00680000 | 2022-08-10 1:15PM EDT | 680.00 | 1.66 | 1.25 | 4.40 | -0.17 | -9.29% | 31 | 184 | 38.07% |
| ORLY220819P00690000 | 2022-08-10 3:25PM EDT | 690.00 | 3.40 | 2.10 | 5.00 | +0.10 | +3.03% | 13 | 47 | 33.48% |
| ORLY220819P00700000 | 2022-08-10 3:16PM EDT | 700.00 | 4.50 | 1.90 | 6.60 | +0.32 | +7.66% | 54 | 162 | 30.71% |
| ORLY220819P00710000 | 2022-08-10 3:25PM EDT | 710.00 | 6.60 | 5.80 | 7.30 | -2.40 | -26.67% | 18 | 33 | 24.48% |
| ORLY220819P00720000 | 2022-08-10 1:07PM EDT | 720.00 | 7.84 | 9.20 | 11.80 | -4.56 | -36.77% | 30 | 10 | 24.65% |
| ORLY220819P00730000 | 2022-08-10 1:23PM EDT | 730.00 | 12.60 | 14.10 | 17.20 | -47.80 | -79.14% | 1 | 2 | 23.82% |
| ORLY220819P00740000 | 2022-08-10 11:39AM EDT | 740.00 | 21.70 | 21.30 | 25.20 | -11.00 | -33.64% | 2 | 1 | 26.22% |
| ORLY220819P00750000 | 2022-05-24 9:33AM EDT | 750.00 | 169.70 | 129.80 | 135.90 | 0.00 | - | 1 | 2 | 243.06% |
| ORLY220819P00760000 | 2022-06-28 9:34AM EDT | 760.00 | 114.50 | 84.70 | 93.80 | 0.00 | - | 1 | 0 | 138.01% |
| ORLY220819P00770000 | 2022-05-11 9:34AM EDT | 770.00 | 166.50 | 155.30 | 164.90 | 0.00 | - | 1 | - | 273.87% |
| ORLY220819P00790000 | 2022-08-08 12:23PM EDT | 790.00 | 79.97 | 66.50 | 74.80 | 0.00 | - | 5 | 0 | 52.03% |
| ORLY220819P00810000 | 2022-06-27 9:36AM EDT | 810.00 | 173.00 | 131.40 | 139.20 | 0.00 | - | - | 0 | 164.02% |
| ORLY220819P00820000 | 2022-04-20 3:11PM EDT | 820.00 | 94.20 | 242.50 | 252.00 | 0.00 | - | 1 | 0 | 386.75% |
| ORLY220819P00840000 | 2022-03-02 3:21PM EDT | 840.00 | 166.60 | 169.50 | 177.80 | 0.00 | - | 1 | 0 | 200.46% |
| ORLY220819P00860000 | 2022-03-14 12:08AM EDT | 860.00 | 192.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ORLY220819P00880000 | 2022-06-27 9:36AM EDT | 880.00 | 243.50 | 201.10 | 209.00 | 0.00 | - | - | 0 | 202.92% |
| ORLY220819P00900000 | 2022-05-04 2:43PM EDT | 900.00 | 285.00 | 263.20 | 273.00 | 0.00 | - | 1 | 0 | 308.15% |
| ORLY220819P00920000 | 2022-05-04 2:43PM EDT | 920.00 | 305.00 | 283.20 | 293.00 | 0.00 | - | - | 0 | 318.37% |
| ORLY220819P00940000 | 2022-07-26 10:10AM EDT | 940.00 | 259.50 | 215.70 | 225.50 | 0.00 | - | 1 | 0 | 72.12% |
| ORLY220819P00960000 | 2022-04-29 10:42AM EDT | 960.00 | 343.50 | 309.00 | 318.00 | 0.00 | - | 1 | 0 | 305.68% |
| ORLY220819P00980000 | 2022-05-26 9:33AM EDT | 980.00 | 355.00 | 336.50 | 346.00 | 0.00 | - | 1 | 0 | 331.71% |
| ORLY220819P01000000 | 2022-04-25 9:51AM EDT | 1,000.00 | 292.50 | 380.00 | 389.50 | 0.00 | - | 1 | 0 | 391.31% |
| ORLY220819P01020000 | 2022-07-26 10:10AM EDT | 1,020.00 | 339.50 | 295.70 | 305.50 | 0.00 | - | - | 0 | 90.48% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
