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
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY210219C00220000 | 2020-08-31 9:03AM EST | 220.00 | 248.40 | 240.50 | 249.40 | 0.00 | - | 2 | 2 | 144.62% |
| ORLY210219C00280000 | 2020-10-27 11:59AM EST | 280.00 | 177.83 | 162.00 | 171.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY210219C00310000 | 2020-09-20 11:14PM EST | 310.00 | 176.50 | 152.10 | 162.90 | 0.00 | - | - | 2 | 68.26% |
| ORLY210219C00350000 | 2020-09-22 11:56AM EST | 350.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY210219C00370000 | 2020-09-22 11:56AM EST | 370.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY210219C00390000 | 2020-10-20 2:48PM EST | 390.00 | 89.31 | 63.50 | 70.40 | 0.00 | - | - | 1 | 0.00% |
| ORLY210219C00400000 | 2020-11-19 3:31PM EST | 400.00 | 58.74 | 53.30 | 60.60 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY210219C00410000 | 2020-12-04 3:12PM EST | 410.00 | 49.35 | 45.80 | 50.30 | 0.00 | - | 3 | 46 | 0.00% |
| ORLY210219C00420000 | 2020-12-04 3:12PM EST | 420.00 | 41.86 | 40.00 | 44.90 | 0.00 | - | 3 | 11 | 0.00% |
| ORLY210219C00430000 | 2021-01-04 10:12AM EST | 430.00 | 39.00 | 39.20 | 44.80 | 0.00 | - | 1 | 35 | 39.21% |
| ORLY210219C00440000 | 2021-01-11 3:53PM EST | 440.00 | 50.00 | 34.30 | 38.70 | 0.00 | - | 2 | 4 | 40.97% |
| ORLY210219C00450000 | 2021-01-12 10:04AM EST | 450.00 | 46.00 | 27.40 | 29.20 | 0.00 | - | 1 | 98 | 34.88% |
| ORLY210219C00460000 | 2021-01-12 12:49PM EST | 460.00 | 21.85 | 20.70 | 22.90 | -5.82 | -21.03% | 1 | 137 | 33.85% |
| ORLY210219C00470000 | 2021-01-15 1:43PM EST | 470.00 | 17.00 | 16.30 | 18.60 | -3.60 | -17.48% | 8 | 36 | 34.95% |
| ORLY210219C00480000 | 2021-01-14 3:44PM EST | 480.00 | 14.00 | 11.60 | 14.10 | -1.80 | -11.39% | 3 | 67 | 34.31% |
| ORLY210219C00490000 | 2021-01-14 3:48PM EST | 490.00 | 9.80 | 8.70 | 9.50 | -2.04 | -17.23% | 7 | 119 | 32.02% |
| ORLY210219C00500000 | 2021-01-15 3:18PM EST | 500.00 | 6.00 | 5.90 | 6.50 | -3.77 | -38.59% | 8 | 164 | 31.17% |
| ORLY210219C00510000 | 2021-01-15 3:18PM EST | 510.00 | 3.90 | 3.70 | 4.30 | -2.70 | -40.91% | 4 | 124 | 30.50% |
| ORLY210219C00520000 | 2021-01-15 2:48PM EST | 520.00 | 2.50 | 1.15 | 2.80 | -1.48 | -37.19% | 3 | 41 | 30.13% |
| ORLY210219C00530000 | 2021-01-15 10:30AM EST | 530.00 | 1.10 | 1.35 | 1.80 | -2.10 | -65.62% | 1 | 82 | 29.96% |
| ORLY210219C00540000 | 2021-01-15 1:51PM EST | 540.00 | 0.90 | 0.70 | 1.95 | -4.15 | -82.18% | 2 | 213 | 33.80% |
| ORLY210219C00550000 | 2021-01-15 2:34PM EST | 550.00 | 0.80 | 0.45 | 0.70 | -0.12 | -13.04% | 37 | 378 | 29.79% |
| ORLY210219C00560000 | 2021-01-14 1:39PM EST | 560.00 | 0.70 | 0.05 | 1.15 | 0.00 | - | 13 | 92 | 35.58% |
| ORLY210219C00570000 | 2021-01-12 11:13AM EST | 570.00 | 1.25 | 0.05 | 2.25 | 0.00 | - | 2 | 1 | 44.17% |
| ORLY210219C00580000 | 2021-01-12 11:13AM EST | 580.00 | 1.20 | 0.05 | 2.20 | 0.00 | - | 1 | 4 | 46.77% |
| ORLY210219C00600000 | 2020-10-20 12:12PM EST | 600.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 52.42% |
| ORLY210219C00620000 | 2020-09-15 9:50AM EST | 620.00 | 3.75 | 0.20 | 1.50 | 0.00 | - | 2 | 12 | 53.04% |
| ORLY210219C00640000 | 2020-09-22 8:37AM EST | 640.00 | 1.30 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 50.64% |
| ORLY210219C00660000 | 2020-07-30 11:08AM EST | 660.00 | 1.64 | 0.00 | 4.90 | 0.00 | - | - | 3 | 68.14% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY210219P00210000 | 2020-12-02 1:22PM EST | 210.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 54 | 99.95% |
| ORLY210219P00220000 | 2020-12-21 3:17PM EST | 220.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 192 | 96 | 138.31% |
| ORLY210219P00230000 | 2020-08-05 8:30AM EST | 230.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | - | 1 | 134.91% |
| ORLY210219P00250000 | 2020-07-31 9:15AM EST | 250.00 | 2.30 | 0.35 | 3.40 | 0.00 | - | 2 | 0 | 114.38% |
| ORLY210219P00270000 | 2020-10-08 8:30AM EST | 270.00 | 1.75 | 0.00 | 9.40 | 0.00 | - | - | 3 | 124.22% |
| ORLY210219P00280000 | 2020-10-05 9:18AM EST | 280.00 | 3.62 | 0.10 | 7.90 | 0.00 | - | 1 | 3 | 112.90% |
| ORLY210219P00290000 | 2020-09-24 10:36AM EST | 290.00 | 4.40 | 0.80 | 2.75 | 0.00 | - | 2 | 4 | 89.48% |
| ORLY210219P00300000 | 2021-01-13 3:36PM EST | 300.00 | 0.25 | 0.20 | 1.00 | 0.00 | - | 2 | 39 | 69.68% |
| ORLY210219P00310000 | 2020-12-21 3:17PM EST | 310.00 | 1.24 | 0.00 | 4.40 | 0.00 | - | 64 | 43 | 82.20% |
| ORLY210219P00320000 | 2020-10-30 10:40AM EST | 320.00 | 4.20 | 0.65 | 3.10 | 0.00 | - | 2 | 11 | 74.34% |
| ORLY210219P00330000 | 2020-10-07 12:24PM EST | 330.00 | 4.70 | 0.45 | 4.70 | 0.00 | - | 2 | 25 | 74.17% |
| ORLY210219P00340000 | 2020-10-06 1:50PM EST | 340.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| ORLY210219P00350000 | 2020-10-15 2:27PM EST | 350.00 | 4.60 | 1.70 | 2.95 | 0.00 | - | 4 | 9 | 62.32% |
| ORLY210219P00360000 | 2020-12-08 1:48PM EST | 360.00 | 2.75 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 56.64% |
| ORLY210219P00370000 | 2021-01-04 12:08PM EST | 370.00 | 2.00 | 0.50 | 2.25 | 0.00 | - | 1 | 9 | 52.10% |
| ORLY210219P00380000 | 2021-01-08 10:21AM EST | 380.00 | 0.65 | 0.75 | 1.45 | 0.00 | - | 10 | 0 | 42.77% |
| ORLY210219P00390000 | 2021-01-15 9:53AM EST | 390.00 | 1.70 | 1.45 | 1.70 | -2.30 | -57.50% | 1 | 35 | 39.82% |
| ORLY210219P00400000 | 2021-01-15 3:30PM EST | 400.00 | 2.10 | 1.75 | 2.40 | +0.50 | +31.25% | 25 | 66 | 38.61% |
| ORLY210219P00410000 | 2021-01-14 1:37PM EST | 410.00 | 2.45 | 1.35 | 3.40 | 0.00 | - | 2 | 58 | 37.58% |
| ORLY210219P00420000 | 2021-01-12 12:53PM EST | 420.00 | 2.02 | 1.25 | 4.70 | 0.00 | - | 3 | 67 | 36.43% |
| ORLY210219P00430000 | 2021-01-15 3:16PM EST | 430.00 | 6.01 | 4.80 | 6.40 | +0.61 | +11.30% | 18 | 55 | 35.24% |
| ORLY210219P00440000 | 2021-01-15 3:16PM EST | 440.00 | 8.02 | 7.20 | 9.20 | +4.02 | +100.50% | 1 | 26 | 35.28% |
| ORLY210219P00450000 | 2021-01-15 10:31AM EST | 450.00 | 10.88 | 10.40 | 12.60 | +3.78 | +53.24% | 2 | 49 | 35.06% |
| ORLY210219P00460000 | 2021-01-15 1:44PM EST | 460.00 | 15.80 | 13.60 | 16.90 | +3.35 | +26.91% | 5 | 50 | 35.08% |
| ORLY210219P00470000 | 2021-01-15 3:26PM EST | 470.00 | 21.05 | 18.50 | 21.70 | +4.35 | +26.05% | 15 | 12 | 34.59% |
| ORLY210219P00480000 | 2021-01-15 3:26PM EST | 480.00 | 27.00 | 25.10 | 26.40 | +13.39 | +98.38% | 12 | 38 | 32.53% |
| ORLY210219P00490000 | 2021-01-13 3:58PM EST | 490.00 | 28.60 | 31.40 | 33.40 | 0.00 | - | 4 | 28 | 33.15% |
| ORLY210219P00500000 | 2021-01-12 12:44PM EST | 500.00 | 22.82 | 38.70 | 42.30 | 0.00 | - | 20 | 0 | 36.38% |
| ORLY210219P00510000 | 2021-01-06 1:40PM EST | 510.00 | 49.10 | 46.30 | 47.50 | 0.00 | - | 4 | 4 | 30.23% |
| ORLY210219P00660000 | 2020-07-30 11:09AM EST | 660.00 | 177.70 | 194.70 | 199.60 | 0.00 | - | - | 0 | 75.09% |
© 2021 Verizon Media. All rights reserved.
