Advertisement
U.S. markets close in 23 minutes
Advertisement

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
980.35-0.17 (-0.02%)
As of 03:37PM EST. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY231215C004600002023-10-25 8:32AM EST460.00405.000.000.000.00--00.00%
ORLY231215C005000002023-10-26 8:36AM EST500.00402.00484.20492.000.00--0239.16%
ORLY231215C005500002023-11-16 11:20AM EST550.00424.00426.00435.900.00--1136.57%
ORLY231215C007600002023-11-06 3:59PM EST760.00200.24217.00226.100.00-1373.12%
ORLY231215C007900002023-12-04 3:06PM EST790.00189.72187.20195.70-1.38-0.72%205762.60%
ORLY231215C008000002023-11-16 10:38AM EST800.00180.73177.00185.900.00-2759.50%
ORLY231215C008100002023-12-04 3:06PM EST810.00169.58167.10175.60-2.63-1.53%206455.49%
ORLY231215C008200002023-11-16 1:30PM EST820.00158.30157.00165.600.00-22052.00%
ORLY231215C008300002023-11-20 12:09PM EST830.00146.20147.00155.800.00-32371.33%
ORLY231215C008400002023-11-20 11:22AM EST840.00135.20137.10145.600.00-1366.75%
ORLY231215C008500002023-11-28 1:18PM EST850.00126.80127.00135.700.00-1263.22%
ORLY231215C008600002023-11-29 10:15AM EST860.00113.40117.00125.200.00-1657.74%
ORLY231215C008700002023-11-29 9:45AM EST870.00107.80107.20115.700.00-1755.48%
ORLY231215C008800002023-11-27 11:49AM EST880.00107.6097.00105.900.00-21052.17%
ORLY231215C008900002023-10-31 12:53PM EST890.0059.4289.5098.000.00-21453.64%
ORLY231215C009000002023-12-04 9:31AM EST900.0076.8177.2086.50-16.41-17.60%41445.83%
ORLY231215C009100002023-11-10 3:31PM EST910.0068.2068.0075.90-16.87-19.83%22540.31%
ORLY231215C009200002023-11-10 3:31PM EST920.0075.8058.1066.600.00-12737.87%
ORLY231215C009300002023-11-14 12:21PM EST930.0064.8048.5054.900.00-522529.91%
ORLY231215C009400002023-11-20 10:07AM EST940.0041.4242.3046.800.00-14229.74%
ORLY231215C009500002023-11-28 12:56PM EST950.0032.8333.9037.200.00-115325.96%
ORLY231215C009600002023-12-04 10:16AM EST960.0023.9827.0029.60-3.02-11.19%26125.06%
ORLY231215C009700002023-12-04 10:16AM EST970.0017.7019.9021.00+1.30+7.93%29321.65%
ORLY231215C009800002023-12-04 3:20PM EST980.0014.5514.1015.00+0.52+3.71%7837220.91%
ORLY231215C009900002023-12-04 3:02PM EST990.009.309.4010.10-0.30-3.13%6311720.22%
ORLY231215C010000002023-12-04 3:10PM EST1,000.006.005.806.50-0.50-7.69%24836719.85%
ORLY231215C010100002023-12-01 3:23PM EST1,010.002.803.504.20-0.70-20.00%45020.05%
ORLY231215C010200002023-12-01 1:33PM EST1,020.002.702.052.850.00-12220.81%
ORLY231215C010300002023-12-01 1:33PM EST1,030.001.501.102.550.00-23823.34%
ORLY231215C010400002023-12-04 1:01PM EST1,040.001.180.551.50+0.43+57.33%12023.04%
ORLY231215C010500002023-11-22 12:58PM EST1,050.001.850.103.100.00-11231.10%
ORLY231215C010600002023-11-14 12:31PM EST1,060.001.600.053.700.00-5535.84%
ORLY231215C010700002023-11-10 3:47PM EST1,070.002.920.001.800.00--232.37%
ORLY231215C010800002023-11-22 3:41PM EST1,080.000.150.201.150.00-1131.85%
ORLY231215C010900002023-11-24 9:49AM EST1,090.000.680.000.950.00-1333.02%
ORLY231215C011000002023-11-30 12:24PM EST1,100.000.250.002.050.00-1241.13%
ORLY231215C011100002023-10-25 2:34PM EST1,110.000.400.001.400.00--040.33%
ORLY231215C011200002023-10-24 10:35AM EST1,120.000.350.004.100.00--153.99%
ORLY231215C011300002023-10-25 10:26AM EST1,130.000.200.001.500.00--045.47%
ORLY231215C011400002023-11-16 11:55AM EST1,140.000.350.004.300.00-51051.21%
ORLY231215C011600002023-10-24 10:05AM EST1,160.000.200.004.800.00-1257.03%
ORLY231215C011800002023-10-23 9:17AM EST1,180.000.100.000.000.00-1225.00%
ORLY231215C012000002023-10-20 12:13PM EST1,200.000.200.004.800.00-1165.82%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY231215P006900002023-10-26 12:55PM EST690.000.350.000.950.00--084.62%
ORLY231215P007100002023-11-01 9:20AM EST710.000.150.000.000.00--125.00%
ORLY231215P007200002023-11-16 2:51PM EST720.002.320.000.600.00-1271.09%
ORLY231215P007500002023-11-03 10:40AM EST750.000.100.000.700.00-1263.87%
ORLY231215P007600002023-11-03 9:32AM EST760.000.100.000.700.00-1261.08%
ORLY231215P007700002023-11-03 10:20AM EST770.000.200.000.700.00-1158.28%
ORLY231215P007800002023-11-21 9:36AM EST780.000.050.000.700.00-21455.52%
ORLY231215P007900002023-11-28 10:51AM EST790.000.060.001.000.00-21255.42%
ORLY231215P008000002023-11-10 10:05AM EST800.000.400.001.000.00-11352.59%
ORLY231215P008100002023-11-10 11:32AM EST810.000.350.000.750.00--152.95%
ORLY231215P008200002023-11-10 12:18PM EST820.000.750.001.050.00--252.93%
ORLY231215P008300002023-11-13 12:50PM EST830.000.400.001.050.00-1849.88%
ORLY231215P008400002023-11-14 9:41AM EST840.000.700.001.050.00-1246.86%
ORLY231215P008500002023-11-24 9:37AM EST850.000.400.000.500.00-3838.75%
ORLY231215P008600002023-11-14 9:56AM EST860.000.750.001.150.00-2941.55%
ORLY231215P008700002023-11-22 9:30AM EST870.000.350.001.200.00-11238.83%
ORLY231215P008800002023-11-21 3:26PM EST880.000.400.051.300.00-13336.37%
ORLY231215P008900002023-11-22 11:03AM EST890.000.300.001.600.00-14334.78%
ORLY231215P009000002023-11-22 10:29AM EST900.000.650.001.800.00-113732.45%
ORLY231215P009100002023-12-01 3:23PM EST910.000.500.300.950.00-103525.28%
ORLY231215P009200002023-12-01 2:16PM EST920.000.600.601.00-0.05-7.69%211122.52%
ORLY231215P009300002023-12-01 12:13PM EST930.001.031.052.900.00-1010425.79%
ORLY231215P009400002023-12-04 11:59AM EST940.002.301.902.40-1.50-39.47%311420.76%
ORLY231215P009500002023-12-04 2:24PM EST950.003.803.203.60+0.20+5.56%431819.73%
ORLY231215P009600002023-12-04 2:41PM EST960.006.305.305.60-1.30-17.11%469319.08%
ORLY231215P009700002023-12-04 1:58PM EST970.009.708.209.00+2.00+25.97%4827319.21%
ORLY231215P009800002023-12-04 3:04PM EST980.0013.9012.3012.80+2.60+23.01%2212918.30%
ORLY231215P009900002023-12-04 3:17PM EST990.0018.3017.3018.40+2.40+15.09%1918718.26%
ORLY231215P010000002023-11-29 2:47PM EST1,000.0030.2422.0025.900.00-39119.45%
ORLY231215P010100002023-11-20 3:04PM EST1,010.0032.0029.2033.500.00-1219.37%
ORLY231215P010200002023-11-17 12:08PM EST1,020.0043.9038.6042.100.00-2119.83%
ORLY231215P010500002023-11-16 9:58AM EST1,050.0070.0065.9074.500.00-1035.66%
ORLY231215P010600002023-11-14 11:59AM EST1,060.0070.6076.1084.500.00--038.89%
ORLY231215P010700002023-11-27 10:19AM EST1,070.0081.9386.4094.500.00-1042.00%
ORLY231215P011800002023-11-07 1:41PM EST1,180.00209.71196.40204.400.00--050.21%
ORLY231215P012000002023-11-07 1:41PM EST1,200.00229.67215.40224.700.00--077.26%