ORLY - O'Reilly Automotive, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY190920C002700002019-08-15 10:53AM EDT270.00101.46110.30115.100.00-2062.72%
ORLY190920C003400002019-08-12 10:04AM EDT340.0037.3041.3044.800.00-5023.39%
ORLY190920C003500002019-08-12 1:07PM EDT350.0024.5233.6035.400.00-2022.95%
ORLY190920C003600002019-08-12 2:45PM EDT360.0017.4324.6026.200.00-2020.99%
ORLY190920C003700002019-08-16 3:42PM EDT370.0018.9017.7019.000.00-12022.64%
ORLY190920C003800002019-08-19 9:31AM EDT380.0013.1011.2012.40+1.12+9.35%1021.94%
ORLY190920C003900002019-08-16 2:26PM EDT390.007.366.807.500.00-13021.66%
ORLY190920C004000002019-08-16 2:13PM EDT400.004.003.604.000.00-16021.08%
ORLY190920C004100002019-08-12 3:40PM EDT410.001.601.702.100.00-1021.34%
ORLY190920C004200002019-08-16 12:28PM EDT420.000.850.701.050.00-7021.68%
ORLY190920C004300002019-08-15 12:05PM EDT430.000.550.050.600.00-1022.84%
ORLY190920C004400002019-08-01 2:56PM EDT440.000.450.000.400.00-10024.54%
ORLY190920C004500002019-08-09 11:08AM EDT450.000.250.000.300.00-40026.51%
ORLY190920C004600002019-07-25 10:54AM EDT460.000.610.000.300.00--029.57%
ORLY190920C004800002019-07-24 11:47AM EDT480.000.350.000.300.00--035.30%
ORLY190920C005000002019-07-23 1:39PM EDT500.000.220.000.300.00--040.65%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY190920P003000002019-08-15 2:59PM EDT300.000.300.200.400.00-1041.97%
ORLY190920P003100002019-08-16 1:58PM EDT310.000.300.000.500.00-5038.60%
ORLY190920P003200002019-08-15 2:38PM EDT320.000.850.100.600.00-3034.91%
ORLY190920P003300002019-08-19 9:42AM EDT330.000.580.500.90-0.17-22.67%1032.62%
ORLY190920P003400002019-08-19 9:42AM EDT340.001.001.001.30-0.25-20.00%1029.98%
ORLY190920P003500002019-08-19 9:52AM EDT350.001.941.702.15-0.27-12.22%6028.36%
ORLY190920P003600002019-08-16 1:22PM EDT360.003.803.103.600.00-4027.06%
ORLY190920P003700002019-08-16 12:54PM EDT370.006.305.406.000.00-37026.15%
ORLY190920P003800002019-08-19 9:45AM EDT380.009.008.909.60-0.60-6.25%1025.44%
ORLY190920P003900002019-08-16 10:17AM EDT390.0015.7013.9014.900.00-2025.59%
ORLY190920P004000002019-08-08 1:42PM EDT400.0026.6021.0022.500.00-10028.19%
ORLY190920P004100002019-08-01 9:41AM EDT410.0034.1028.3030.200.00--028.91%