U.S. markets closed

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
466.69-4.81 (-1.02%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY210219C002200002020-08-31 9:03AM EST220.00248.40240.50249.400.00-22144.62%
ORLY210219C002800002020-10-27 11:59AM EST280.00177.83162.00171.000.00-110.00%
ORLY210219C003100002020-09-20 11:14PM EST310.00176.50152.10162.900.00--268.26%
ORLY210219C003500002020-09-22 11:56AM EST350.00114.700.000.000.00-200.00%
ORLY210219C003700002020-09-22 11:56AM EST370.0097.700.000.000.00--00.00%
ORLY210219C003900002020-10-20 2:48PM EST390.0089.3163.5070.400.00--10.00%
ORLY210219C004000002020-11-19 3:31PM EST400.0058.7453.3060.600.00-110.00%
ORLY210219C004100002020-12-04 3:12PM EST410.0049.3545.8050.300.00-3460.00%
ORLY210219C004200002020-12-04 3:12PM EST420.0041.8640.0044.900.00-3110.00%
ORLY210219C004300002021-01-04 10:12AM EST430.0039.0039.2044.800.00-13539.21%
ORLY210219C004400002021-01-11 3:53PM EST440.0050.0034.3038.700.00-2440.97%
ORLY210219C004500002021-01-12 10:04AM EST450.0046.0027.4029.200.00-19834.88%
ORLY210219C004600002021-01-12 12:49PM EST460.0021.8520.7022.90-5.82-21.03%113733.85%
ORLY210219C004700002021-01-15 1:43PM EST470.0017.0016.3018.60-3.60-17.48%83634.95%
ORLY210219C004800002021-01-14 3:44PM EST480.0014.0011.6014.10-1.80-11.39%36734.31%
ORLY210219C004900002021-01-14 3:48PM EST490.009.808.709.50-2.04-17.23%711932.02%
ORLY210219C005000002021-01-15 3:18PM EST500.006.005.906.50-3.77-38.59%816431.17%
ORLY210219C005100002021-01-15 3:18PM EST510.003.903.704.30-2.70-40.91%412430.50%
ORLY210219C005200002021-01-15 2:48PM EST520.002.501.152.80-1.48-37.19%34130.13%
ORLY210219C005300002021-01-15 10:30AM EST530.001.101.351.80-2.10-65.62%18229.96%
ORLY210219C005400002021-01-15 1:51PM EST540.000.900.701.95-4.15-82.18%221333.80%
ORLY210219C005500002021-01-15 2:34PM EST550.000.800.450.70-0.12-13.04%3737829.79%
ORLY210219C005600002021-01-14 1:39PM EST560.000.700.051.150.00-139235.58%
ORLY210219C005700002021-01-12 11:13AM EST570.001.250.052.250.00-2144.17%
ORLY210219C005800002021-01-12 11:13AM EST580.001.200.052.200.00-1446.77%
ORLY210219C006000002020-10-20 12:12PM EST600.002.500.004.500.00-1252.42%
ORLY210219C006200002020-09-15 9:50AM EST620.003.750.201.500.00-21253.04%
ORLY210219C006400002020-09-22 8:37AM EST640.001.300.050.700.00-2350.64%
ORLY210219C006600002020-07-30 11:08AM EST660.001.640.004.900.00--368.14%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORLY210219P002100002020-12-02 1:22PM EST210.000.150.000.300.00-15499.95%
ORLY210219P002200002020-12-21 3:17PM EST220.000.380.004.300.00-19296138.31%
ORLY210219P002300002020-08-05 8:30AM EST230.002.350.005.000.00--1134.91%
ORLY210219P002500002020-07-31 9:15AM EST250.002.300.353.400.00-20114.38%
ORLY210219P002700002020-10-08 8:30AM EST270.001.750.009.400.00--3124.22%
ORLY210219P002800002020-10-05 9:18AM EST280.003.620.107.900.00-13112.90%
ORLY210219P002900002020-09-24 10:36AM EST290.004.400.802.750.00-2489.48%
ORLY210219P003000002021-01-13 3:36PM EST300.000.250.201.000.00-23969.68%
ORLY210219P003100002020-12-21 3:17PM EST310.001.240.004.400.00-644382.20%
ORLY210219P003200002020-10-30 10:40AM EST320.004.200.653.100.00-21174.34%
ORLY210219P003300002020-10-07 12:24PM EST330.004.700.454.700.00-22574.17%
ORLY210219P003400002020-10-06 1:50PM EST340.006.000.000.000.00-41325.00%
ORLY210219P003500002020-10-15 2:27PM EST350.004.601.702.950.00-4962.32%
ORLY210219P003600002020-12-08 1:48PM EST360.002.750.002.200.00-1856.64%
ORLY210219P003700002021-01-04 12:08PM EST370.002.000.502.250.00-1952.10%
ORLY210219P003800002021-01-08 10:21AM EST380.000.650.751.450.00-10042.77%
ORLY210219P003900002021-01-15 9:53AM EST390.001.701.451.70-2.30-57.50%13539.82%
ORLY210219P004000002021-01-15 3:30PM EST400.002.101.752.40+0.50+31.25%256638.61%
ORLY210219P004100002021-01-14 1:37PM EST410.002.451.353.400.00-25837.58%
ORLY210219P004200002021-01-12 12:53PM EST420.002.021.254.700.00-36736.43%
ORLY210219P004300002021-01-15 3:16PM EST430.006.014.806.40+0.61+11.30%185535.24%
ORLY210219P004400002021-01-15 3:16PM EST440.008.027.209.20+4.02+100.50%12635.28%
ORLY210219P004500002021-01-15 10:31AM EST450.0010.8810.4012.60+3.78+53.24%24935.06%
ORLY210219P004600002021-01-15 1:44PM EST460.0015.8013.6016.90+3.35+26.91%55035.08%
ORLY210219P004700002021-01-15 3:26PM EST470.0021.0518.5021.70+4.35+26.05%151234.59%
ORLY210219P004800002021-01-15 3:26PM EST480.0027.0025.1026.40+13.39+98.38%123832.53%
ORLY210219P004900002021-01-13 3:58PM EST490.0028.6031.4033.400.00-42833.15%
ORLY210219P005000002021-01-12 12:44PM EST500.0022.8238.7042.300.00-20036.38%
ORLY210219P005100002021-01-06 1:40PM EST510.0049.1046.3047.500.00-4430.23%
ORLY210219P006600002020-07-30 11:09AM EST660.00177.70194.70199.600.00--075.09%