O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241018C00990000 | 2024-09-16 9:36AM EDT | 990.00 | 155.70 | 175.10 | 182.30 | 0.00 | - | - | 0 | 51.07% |
| ORLY241018C01000000 | 2024-09-10 12:06PM EDT | 1,000.00 | 128.50 | 165.10 | 172.40 | 0.00 | - | - | 1 | 65.43% |
| ORLY241018C01010000 | 2024-09-24 9:47AM EDT | 1,010.00 | 98.70 | 155.00 | 162.40 | 0.00 | - | - | 1 | 62.19% |
| ORLY241018C01020000 | 2024-09-24 9:47AM EDT | 1,020.00 | 89.30 | 145.30 | 152.50 | 0.00 | - | 1 | 14 | 59.27% |
| ORLY241018C01030000 | 2024-09-10 12:05PM EDT | 1,030.00 | 101.40 | 135.00 | 142.60 | 0.00 | - | - | 0 | 56.32% |
| ORLY241018C01040000 | 2024-09-17 9:41AM EDT | 1,040.00 | 101.13 | 125.00 | 132.70 | 0.00 | - | - | 13 | 53.34% |
| ORLY241018C01050000 | 2024-09-24 9:47AM EDT | 1,050.00 | 63.10 | 115.00 | 122.80 | 0.00 | - | 16 | 16 | 50.33% |
| ORLY241018C01060000 | 2024-09-24 9:47AM EDT | 1,060.00 | 55.00 | 106.00 | 113.00 | 0.00 | - | - | 9 | 47.55% |
| ORLY241018C01070000 | 2024-09-25 3:24PM EDT | 1,070.00 | 79.53 | 96.00 | 103.20 | 0.00 | - | 1 | 6 | 44.69% |
| ORLY241018C01080000 | 2024-09-24 9:47AM EDT | 1,080.00 | 40.30 | 86.20 | 93.40 | 0.00 | - | 22 | 17 | 41.76% |
| ORLY241018C01090000 | 2024-10-01 11:09AM EDT | 1,090.00 | 66.45 | 76.50 | 83.80 | 0.00 | - | 2 | 26 | 39.18% |
| ORLY241018C01100000 | 2024-10-01 11:09AM EDT | 1,100.00 | 58.05 | 67.10 | 74.40 | 0.00 | - | 2 | 41 | 36.84% |
| ORLY241018C01110000 | 2024-10-02 11:02AM EDT | 1,110.00 | 56.32 | 58.00 | 65.10 | 0.00 | - | 1 | 37 | 34.47% |
| ORLY241018C01120000 | 2024-10-07 3:54PM EDT | 1,120.00 | 41.20 | 50.10 | 56.20 | 0.00 | - | 2 | 28 | 32.52% |
| ORLY241018C01130000 | 2024-10-07 10:32AM EDT | 1,130.00 | 47.35 | 41.70 | 47.80 | 0.00 | - | 1 | 47 | 30.95% |
| ORLY241018C01140000 | 2024-10-07 2:12PM EDT | 1,140.00 | 28.60 | 32.00 | 39.00 | 0.00 | - | 1 | 22 | 28.31% |
| ORLY241018C01150000 | 2024-10-08 2:11PM EDT | 1,150.00 | 29.50 | 27.30 | 31.60 | +8.40 | +39.81% | 4 | 98 | 27.06% |
| ORLY241018C01160000 | 2024-10-08 2:11PM EDT | 1,160.00 | 23.00 | 22.20 | 24.00 | +4.90 | +27.07% | 1 | 26 | 24.83% |
| ORLY241018C01170000 | 2024-10-08 2:11PM EDT | 1,170.00 | 17.50 | 16.60 | 18.60 | +5.46 | +45.35% | 1 | 5 | 24.47% |
| ORLY241018C01180000 | 2024-10-07 1:50PM EDT | 1,180.00 | 9.60 | 12.20 | 13.80 | 0.00 | - | 4 | 23 | 23.87% |
| ORLY241018C01190000 | 2024-10-08 2:37PM EDT | 1,190.00 | 10.00 | 7.40 | 10.70 | +3.90 | +63.93% | 7 | 29 | 24.45% |
| ORLY241018C01200000 | 2024-10-08 3:53PM EDT | 1,200.00 | 7.00 | 5.30 | 7.50 | +2.53 | +56.60% | 2 | 24 | 23.91% |
| ORLY241018C01210000 | 2024-10-07 3:16PM EDT | 1,210.00 | 2.75 | 2.55 | 6.10 | 0.00 | - | 6 | 18 | 25.25% |
| ORLY241018C01220000 | 2024-10-08 10:20AM EDT | 1,220.00 | 1.50 | 2.20 | 5.70 | -1.43 | -48.81% | 1 | 32 | 27.86% |
| ORLY241018C01230000 | 2024-10-04 2:30PM EDT | 1,230.00 | 1.40 | 1.25 | 5.90 | 0.00 | - | 1 | 2 | 31.38% |
| ORLY241018C01240000 | 2024-09-27 9:35AM EDT | 1,240.00 | 3.08 | 0.20 | 5.40 | 0.00 | - | 1 | 2 | 33.41% |
| ORLY241018C01250000 | 2024-08-22 11:30AM EDT | 1,250.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 34.98% |
| ORLY241018C01280000 | 2024-09-10 10:58AM EDT | 1,280.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | - | 2 | 42.26% |
| ORLY241018C01300000 | 2024-09-23 3:46PM EDT | 1,300.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 2 | 46.69% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241018P00960000 | 2024-08-19 10:42AM EDT | 960.00 | 2.39 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 68.13% |
| ORLY241018P00970000 | 2024-09-30 2:22PM EDT | 970.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 53.52% |
| ORLY241018P00980000 | 2024-08-23 2:36PM EDT | 980.00 | 3.09 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 61.44% |
| ORLY241018P01000000 | 2024-09-27 3:46PM EDT | 1,000.00 | 0.54 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 49.73% |
| ORLY241018P01010000 | 2024-09-27 2:48PM EDT | 1,010.00 | 0.77 | 0.00 | 2.50 | 0.00 | - | 1 | 28 | 53.19% |
| ORLY241018P01020000 | 2024-09-24 9:47AM EDT | 1,020.00 | 3.10 | 0.00 | 2.50 | 0.00 | - | 18 | 18 | 50.28% |
| ORLY241018P01030000 | 2024-09-24 9:47AM EDT | 1,030.00 | 4.10 | 0.00 | 2.50 | 0.00 | - | 10 | 12 | 47.38% |
| ORLY241018P01040000 | 2024-10-03 10:22AM EDT | 1,040.00 | 2.54 | 0.00 | 2.40 | 0.00 | - | 1 | 20 | 44.06% |
| ORLY241018P01050000 | 2024-10-04 3:49PM EDT | 1,050.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 1 | 12 | 41.55% |
| ORLY241018P01060000 | 2024-10-08 1:12PM EDT | 1,060.00 | 1.00 | 0.00 | 1.90 | -1.07 | -51.69% | 2 | 139 | 36.29% |
| ORLY241018P01070000 | 2024-10-04 2:51PM EDT | 1,070.00 | 1.90 | 0.75 | 2.85 | 0.00 | - | 3 | 143 | 36.89% |
| ORLY241018P01080000 | 2024-10-07 12:27PM EDT | 1,080.00 | 2.55 | 0.30 | 2.05 | 0.00 | - | 1 | 14 | 31.21% |
| ORLY241018P01090000 | 2024-10-07 2:26PM EDT | 1,090.00 | 3.40 | 1.05 | 2.15 | 0.00 | - | 15 | 57 | 28.68% |
| ORLY241018P01100000 | 2024-10-07 2:35PM EDT | 1,100.00 | 4.80 | 1.25 | 2.40 | 0.00 | - | 11 | 188 | 26.51% |
| ORLY241018P01110000 | 2024-10-08 3:39PM EDT | 1,110.00 | 2.75 | 2.40 | 3.20 | -5.75 | -67.65% | 4 | 236 | 25.54% |
| ORLY241018P01120000 | 2024-10-08 3:13PM EDT | 1,120.00 | 4.00 | 2.80 | 4.90 | -0.43 | -9.71% | 14 | 47 | 25.83% |
| ORLY241018P01130000 | 2024-10-08 3:39PM EDT | 1,130.00 | 5.54 | 4.90 | 6.10 | -0.53 | -8.73% | 3 | 162 | 24.32% |
| ORLY241018P01140000 | 2024-10-08 2:11PM EDT | 1,140.00 | 7.80 | 7.00 | 8.20 | -6.70 | -46.21% | 5 | 35 | 23.60% |
| ORLY241018P01150000 | 2024-10-08 3:32PM EDT | 1,150.00 | 10.70 | 9.10 | 11.10 | -6.80 | -38.86% | 1 | 114 | 23.13% |
| ORLY241018P01160000 | 2024-10-08 3:20PM EDT | 1,160.00 | 14.10 | 13.10 | 14.90 | -8.60 | -37.89% | 2 | 12 | 22.86% |
| ORLY241018P01170000 | 2024-10-08 3:17PM EDT | 1,170.00 | 19.20 | 17.50 | 19.50 | -8.30 | -30.18% | 3 | 7 | 22.53% |
| ORLY241018P01200000 | 2024-10-08 3:19PM EDT | 1,200.00 | 37.00 | 35.10 | 40.90 | -28.90 | -43.85% | 3 | 1 | 25.32% |
| ORLY241018P01250000 | 2024-10-07 9:52AM EDT | 1,250.00 | 95.72 | 78.40 | 86.60 | 0.00 | - | 1 | 0 | 33.44% |
| ORLY241018P01260000 | 2024-09-16 9:36AM EDT | 1,260.00 | 121.00 | 88.10 | 96.80 | 0.00 | - | - | 0 | 36.62% |
| ORLY241018P01270000 | 2024-09-16 9:36AM EDT | 1,270.00 | 130.20 | 98.00 | 106.70 | 0.00 | - | - | 0 | 39.00% |
© 2024 Yahoo. All rights reserved.