NasdaqGS - Nasdaq Real Time Price • USD
O'Reilly Automotive, Inc. (ORLY)
As of 12:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240517C00460000 | 11/16/2023 2:56 PM | 460 | 533.00 | 498.00 | 505.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORLY240517C00520000 | 11/16/2023 2:56 PM | 520 | 475.00 | 439.50 | 447.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ORLY240517C00600000 | 10/27/2023 4:46 PM | 600 | 345.78 | 400.50 | 409.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORLY240517C00660000 | 1/16/2024 8:59 PM | 660 | 342.21 | 393.00 | 402.00 | 0.00 | 0.00% | - | 2 | 91.99% |
| ORLY240517C00700000 | 12/14/2023 4:21 PM | 700 | 274.92 | 262.50 | 272.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| ORLY240517C00720000 | 2/8/2024 2:33 PM | 720 | 332.00 | 367.50 | 377.00 | 0.00 | 0.00% | 1 | 2 | 161.43% |
| ORLY240517C00760000 | 1/10/2024 8:59 PM | 760 | 195.90 | 273.00 | 282.40 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| ORLY240517C00770000 | 1/3/2024 3:16 PM | 770 | 203.40 | 286.30 | 295.00 | 0.00 | 0.00% | 1 | 2 | 80.60% |
| ORLY240517C00780000 | 12/20/2023 4:16 PM | 780 | 210.00 | 260.00 | 269.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORLY240517C00790000 | 10/30/2023 3:28 PM | 790 | 185.88 | 210.70 | 215.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ORLY240517C00800000 | 11/17/2023 2:48 PM | 800 | 206.33 | 176.50 | 182.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ORLY240517C00810000 | 12/29/2023 6:47 PM | 810 | 165.90 | 233.10 | 242.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ORLY240517C00820000 | 1/5/2024 4:14 PM | 820 | 141.50 | 239.00 | 247.00 | 0.00 | 0.00% | 1 | 2 | 59.52% |
| ORLY240517C00830000 | 12/13/2023 3:39 PM | 830 | 179.50 | 143.90 | 151.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| ORLY240517C00840000 | 12/11/2023 7:52 PM | 840 | 158.00 | 135.80 | 142.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| ORLY240517C00850000 | 12/4/2023 2:31 PM | 850 | 164.00 | 135.10 | 140.10 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| ORLY240517C00870000 | 12/28/2023 3:56 PM | 870 | 111.90 | 171.30 | 178.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ORLY240517C00890000 | 10/26/2023 1:49 PM | 890 | 98.00 | 137.60 | 141.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORLY240517C00900000 | 1/23/2024 4:48 PM | 900 | 146.04 | 169.10 | 176.80 | 0.00 | 0.00% | 2 | 17 | 63.73% |
| ORLY240517C00910000 | 4/25/2024 1:34 PM | 910 | 131.40 | 132.20 | 141.80 | -14.60 | -10.00% | 1 | 10 | 0.00% |
| ORLY240517C00920000 | 1/16/2024 7:21 PM | 920 | 104.40 | 146.20 | 151.70 | 0.00 | 0.00% | 3 | 0 | 50.77% |
| ORLY240517C00930000 | 1/11/2024 8:21 PM | 930 | 67.50 | 118.00 | 124.60 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| ORLY240517C00940000 | 1/17/2024 4:30 PM | 940 | 101.50 | 129.30 | 135.30 | 0.00 | 0.00% | 1 | 22 | 50.78% |
| ORLY240517C00950000 | 2/22/2024 6:15 PM | 950 | 123.65 | 221.00 | 230.00 | 0.00 | 0.00% | 1 | 27 | 164.54% |
| ORLY240517C00960000 | 1/17/2024 2:30 PM | 960 | 78.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| ORLY240517C00970000 | 1/22/2024 8:45 PM | 970 | 103.69 | 94.80 | 99.90 | 0.00 | 0.00% | 1 | 39 | 38.34% |
| ORLY240517C00980000 | 4/19/2024 3:04 PM | 980 | 121.02 | 68.10 | 75.90 | 0.00 | 0.00% | 12 | 78 | 0.00% |
| ORLY240517C00990000 | 2/13/2024 2:38 PM | 990 | 78.83 | 139.00 | 147.50 | 0.00 | 0.00% | 51 | 46 | 101.77% |
| ORLY240517C01000000 | 4/25/2024 2:47 PM | 1000 | 42.00 | 51.60 | 58.60 | -58.87 | -58.36% | 9 | 485 | 0.00% |
| ORLY240517C01010000 | 4/25/2024 1:55 PM | 1010 | 31.60 | 43.60 | 52.00 | -63.35 | -66.72% | 5 | 9 | 14.12% |
| ORLY240517C01020000 | 4/25/2024 3:08 PM | 1020 | 23.00 | 38.40 | 42.30 | -58.35 | -71.73% | 9 | 62 | 12.57% |
| ORLY240517C01030000 | 4/25/2024 2:25 PM | 1030 | 23.00 | 31.80 | 36.80 | -55.35 | -70.64% | 3 | 16 | 16.61% |
| ORLY240517C01040000 | 4/25/2024 3:19 PM | 1040 | 17.70 | 25.60 | 29.20 | -50.95 | -74.22% | 8 | 14 | 16.12% |
| ORLY240517C01050000 | 4/25/2024 3:49 PM | 1050 | 22.70 | 20.60 | 23.90 | -39.01 | -63.22% | 3 | 49 | 17.14% |
| ORLY240517C01060000 | 4/25/2024 1:58 PM | 1060 | 10.85 | 16.60 | 19.40 | -42.85 | -79.80% | 5 | 277 | 17.99% |
| ORLY240517C01070000 | 4/25/2024 3:27 PM | 1070 | 12.30 | 12.80 | 14.80 | -35.00 | -74.00% | 10 | 83 | 17.94% |
| ORLY240517C01080000 | 4/25/2024 2:54 PM | 1080 | 6.55 | 9.90 | 12.00 | -34.95 | -84.22% | 10 | 269 | 18.89% |
| ORLY240517C01090000 | 4/25/2024 2:50 PM | 1090 | 4.75 | 8.00 | 9.40 | -30.25 | -86.43% | 5 | 71 | 19.41% |
| ORLY240517C01100000 | 4/25/2024 3:01 PM | 1100 | 4.50 | 5.50 | 8.10 | -25.58 | -85.04% | 10 | 59 | 20.83% |
| ORLY240517C01110000 | 4/24/2024 7:20 PM | 1110 | 25.45 | 4.20 | 6.60 | 0.00 | 0.00% | 8 | 31 | 21.62% |
| ORLY240517C01120000 | 4/25/2024 1:56 PM | 1120 | 2.00 | 2.75 | 4.70 | -18.70 | -90.34% | 16 | 39 | 21.33% |
| ORLY240517C01130000 | 4/25/2024 1:32 PM | 1130 | 1.68 | 2.10 | 4.10 | -16.32 | -90.67% | 1 | 64 | 22.57% |
| ORLY240517C01140000 | 4/25/2024 2:00 PM | 1140 | 2.84 | 1.40 | 2.85 | -12.20 | -81.12% | 2 | 42 | 22.27% |
| ORLY240517C01150000 | 4/24/2024 7:33 PM | 1150 | 11.64 | 1.00 | 2.80 | 0.00 | 0.00% | 13 | 114 | 24.09% |
| ORLY240517C01160000 | 4/24/2024 3:30 PM | 1160 | 2.39 | 0.00 | 4.80 | -6.27 | -72.40% | 1 | 73 | 30.03% |
| ORLY240517C01170000 | 4/24/2024 7:58 PM | 1170 | 8.61 | 0.00 | 2.00 | 0.00 | 0.00% | 5 | 6 | 25.69% |
| ORLY240517C01180000 | 4/24/2024 4:13 PM | 1180 | 4.80 | 0.00 | 2.50 | 0.00 | 0.00% | 5 | 45 | 28.79% |
| ORLY240517C01190000 | 4/24/2024 7:57 PM | 1190 | 4.86 | 0.00 | 3.00 | 0.00 | 0.00% | 23 | 22 | 31.82% |
| ORLY240517C01200000 | 4/25/2024 1:51 PM | 1200 | 1.50 | 0.00 | 4.30 | -2.10 | -58.33% | 1 | 31 | 36.62% |
| ORLY240517C01210000 | 4/24/2024 3:04 PM | 1210 | 2.40 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 3 | 38.85% |
| ORLY240517C01220000 | 4/17/2024 1:55 PM | 1220 | 3.73 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 13 | 41.27% |
| ORLY240517C01230000 | 4/18/2024 5:30 PM | 1230 | 2.80 | 0.00 | 4.40 | 0.00 | 0.00% | 3 | 2 | 42.10% |
| ORLY240517C01240000 | 4/8/2024 3:11 PM | 1240 | 4.40 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 7 | 44.96% |
| ORLY240517C01250000 | 4/19/2024 7:00 PM | 1250 | 2.00 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 2 | 45.45% |
| ORLY240517C01260000 | 4/11/2024 3:58 PM | 1260 | 1.35 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 4 | 47.08% |
| ORLY240517C01270000 | 4/22/2024 3:48 PM | 1270 | 0.05 | 0.00 | 4.70 | -0.75 | -93.75% | 1 | 2 | 49.44% |
| ORLY240517C01280000 | 4/9/2024 2:26 PM | 1280 | 1.75 | 0.00 | 4.70 | 0.00 | 0.00% | - | 1 | 51.04% |
| ORLY240517C01320000 | 2/7/2024 6:03 PM | 1320 | 2.45 | 0.85 | 6.10 | 0.00 | 0.00% | - | 2 | 53.61% |
| ORLY240517C01340000 | 4/3/2024 4:32 PM | 1340 | 1.75 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 51.51% |
| ORLY240517C01380000 | 2/7/2024 5:55 PM | 1380 | 1.15 | 0.35 | 5.20 | 0.00 | 0.00% | 1 | 9 | 59.30% |
| ORLY240517C01400000 | 10/3/2023 2:23 PM | 1400 | 1.66 | 0.05 | 3.50 | 0.00 | 0.00% | - | 7 | 57.24% |
| ORLY240517C01420000 | 3/7/2024 3:09 PM | 1420 | 0.85 | 0.00 | 4.60 | 0.00 | 0.00% | - | 3 | 62.25% |
| ORLY240517C01480000 | 4/24/2024 7:54 PM | 1480 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 18 | 46.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240517P00450000 | 11/14/2023 6:19 PM | 450 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 170.00% |
| ORLY240517P00470000 | 11/14/2023 5:29 PM | 470 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 162.11% |
| ORLY240517P00500000 | 4/24/2024 2:03 PM | 500 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 148.28% |
| ORLY240517P00560000 | 11/14/2023 6:21 PM | 560 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 130.27% |
| ORLY240517P00580000 | 1/9/2024 6:02 PM | 580 | 0.30 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 122.58% |
| ORLY240517P00600000 | 12/11/2023 3:55 PM | 600 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 117.69% |
| ORLY240517P00620000 | 10/3/2023 4:49 PM | 620 | 6.40 | 1.80 | 5.20 | 0.00 | 0.00% | - | 2 | 119.29% |
| ORLY240517P00640000 | 9/15/2023 1:30 PM | 640 | 2.85 | 4.30 | 6.20 | 0.00 | 0.00% | - | 1 | 122.38% |
| ORLY240517P00660000 | 9/15/2023 1:30 PM | 660 | 4.40 | 5.60 | 7.40 | 0.00 | 0.00% | - | 1 | 121.37% |
| ORLY240517P00670000 | 12/1/2023 8:49 PM | 670 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 5 | 97.44% |
| ORLY240517P00700000 | 1/3/2024 4:53 PM | 700 | 2.15 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 3 | 89.00% |
| ORLY240517P00720000 | 3/20/2024 7:50 PM | 720 | 2.15 | 0.00 | 4.30 | 0.00 | 0.00% | 46 | 44 | 82.50% |
| ORLY240517P00740000 | 1/9/2024 4:09 PM | 740 | 4.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 78.97% |
| ORLY240517P00750000 | 12/21/2023 7:03 PM | 750 | 4.33 | 0.10 | 6.30 | 0.00 | 0.00% | 25 | 100 | 80.66% |
| ORLY240517P00760000 | 1/3/2024 7:59 PM | 760 | 5.10 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 4 | 73.95% |
| ORLY240517P00770000 | 1/24/2024 8:21 PM | 770 | 3.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 54.05% |
| ORLY240517P00780000 | 12/29/2023 2:42 PM | 780 | 8.50 | 1.50 | 3.00 | 0.00 | 0.00% | 3 | 3 | 68.23% |
| ORLY240517P00790000 | 4/4/2024 1:46 PM | 790 | 0.60 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 7 | 65.28% |
| ORLY240517P00800000 | 1/29/2024 8:28 PM | 800 | 3.20 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 43 | 63.97% |
| ORLY240517P00810000 | 10/9/2023 7:28 PM | 810 | 26.60 | 11.50 | 13.70 | 0.00 | 0.00% | 1 | 1 | 91.61% |
| ORLY240517P00820000 | 1/29/2024 8:29 PM | 820 | 4.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 59.47% |
| ORLY240517P00830000 | 4/16/2024 1:53 PM | 830 | 0.05 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 13 | 56.43% |
| ORLY240517P00850000 | 3/8/2024 6:03 PM | 850 | 2.00 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 19 | 51.84% |
| ORLY240517P00860000 | 2/12/2024 4:55 PM | 860 | 3.90 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 55 | 50.20% |
| ORLY240517P00870000 | 4/24/2024 1:49 PM | 870 | 0.39 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 55.88% |
| ORLY240517P00880000 | 3/12/2024 5:53 PM | 880 | 1.50 | 0.25 | 5.00 | 0.00 | 0.00% | 1 | 14 | 53.89% |
| ORLY240517P00890000 | 4/11/2024 6:58 PM | 890 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 11 | 50.82% |
| ORLY240517P00900000 | 3/8/2024 8:50 PM | 900 | 4.34 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 77 | 48.32% |
| ORLY240517P00910000 | 4/17/2024 5:26 PM | 910 | 1.70 | 0.10 | 5.40 | 0.00 | 0.00% | 1 | 25 | 47.25% |
| ORLY240517P00920000 | 4/24/2024 7:12 PM | 920 | 1.00 | 0.05 | 5.40 | 0.00 | 0.00% | 7 | 94 | 44.70% |
| ORLY240517P00930000 | 4/24/2024 7:53 PM | 930 | 1.50 | 0.05 | 6.10 | 0.00 | 0.00% | 32 | 53 | 43.63% |
| ORLY240517P00940000 | 3/15/2024 2:43 PM | 940 | 3.97 | 1.65 | 4.40 | 0.00 | 0.00% | 10 | 93 | 37.41% |
| ORLY240517P00950000 | 4/25/2024 3:13 PM | 950 | 3.00 | 1.10 | 4.20 | 0.09 | 3.09% | 8 | 132 | 34.50% |
| ORLY240517P00960000 | 4/25/2024 3:33 PM | 960 | 3.26 | 1.35 | 5.00 | 0.30 | 10.14% | 9 | 65 | 33.69% |
| ORLY240517P00970000 | 4/25/2024 3:27 PM | 970 | 4.85 | 1.75 | 7.00 | 1.90 | 64.41% | 3 | 83 | 34.68% |
| ORLY240517P00980000 | 4/25/2024 3:08 PM | 980 | 10.05 | 2.00 | 5.80 | 5.70 | 131.03% | 25 | 100 | 29.98% |
| ORLY240517P00990000 | 4/25/2024 3:29 PM | 990 | 6.80 | 4.80 | 6.70 | 1.40 | 25.93% | 3 | 63 | 28.73% |
| ORLY240517P01000000 | 4/25/2024 1:38 PM | 1000 | 14.00 | 6.90 | 8.70 | 8.00 | 133.33% | 2 | 51 | 28.76% |
| ORLY240517P01010000 | 4/25/2024 2:21 PM | 1010 | 10.76 | 8.80 | 11.40 | 3.40 | 46.20% | 6 | 36 | 29.13% |
| ORLY240517P01020000 | 4/25/2024 3:19 PM | 1020 | 14.58 | 11.60 | 13.70 | 2.28 | 18.54% | 152 | 36 | 28.50% |
| ORLY240517P01030000 | 4/24/2024 7:06 PM | 1030 | 28.10 | 14.20 | 17.30 | 18.52 | 193.32% | 2 | 25 | 28.82% |
| ORLY240517P01040000 | 4/25/2024 1:54 PM | 1040 | 34.70 | 18.00 | 21.10 | 23.27 | 203.59% | 1 | 41 | 28.80% |
| ORLY240517P01050000 | 4/25/2024 1:34 PM | 1050 | 40.40 | 22.20 | 26.20 | 25.90 | 178.62% | 3 | 87 | 29.54% |
| ORLY240517P01060000 | 4/24/2024 7:53 PM | 1060 | 18.00 | 27.50 | 31.30 | 0.00 | 0.00% | 3 | 36 | 29.76% |
| ORLY240517P01070000 | 4/25/2024 3:35 PM | 1070 | 39.00 | 33.30 | 37.90 | 19.77 | 102.81% | 146 | 162 | 30.92% |
| ORLY240517P01080000 | 4/25/2024 1:34 PM | 1080 | 40.00 | 40.70 | 47.50 | 15.00 | 60.00% | 1 | 17 | 34.52% |
| ORLY240517P01090000 | 4/25/2024 2:48 PM | 1090 | 67.34 | 46.70 | 55.30 | 38.34 | 132.21% | 17 | 65 | 36.08% |
| ORLY240517P01100000 | 4/25/2024 3:19 PM | 1100 | 79.00 | 56.00 | 63.70 | 44.57 | 129.45% | 4 | 101 | 37.93% |
| ORLY240517P01110000 | 4/24/2024 7:59 PM | 1110 | 39.40 | 65.00 | 71.90 | 0.00 | 0.00% | 1 | 28 | 39.34% |
| ORLY240517P01120000 | 4/25/2024 3:11 PM | 1120 | 103.00 | 74.00 | 81.60 | 57.70 | 127.37% | 6 | 33 | 42.08% |
| ORLY240517P01130000 | 4/25/2024 2:00 PM | 1130 | 112.08 | 83.10 | 91.80 | 61.99 | 123.76% | 5 | 58 | 45.22% |
| ORLY240517P01140000 | 4/17/2024 5:03 PM | 1140 | 59.00 | 92.80 | 102.00 | 0.00 | 0.00% | 3 | 11 | 48.26% |
| ORLY240517P01150000 | 4/24/2024 7:31 PM | 1150 | 118.17 | 102.60 | 112.00 | 54.82 | 86.54% | 1 | 14 | 50.99% |
| ORLY240517P01160000 | 4/22/2024 1:44 PM | 1160 | 75.00 | 111.10 | 119.70 | 0.00 | 0.00% | 2 | 74 | 51.02% |
| ORLY240517P01170000 | 3/26/2024 2:25 PM | 1170 | 56.80 | 138.00 | 147.30 | 0.00 | 0.00% | 1 | 19 | 67.91% |
| ORLY240517P01180000 | 4/3/2024 6:57 PM | 1180 | 54.20 | 133.40 | 141.90 | 0.00 | 0.00% | 1 | 8 | 53.53% |
| ORLY240517P01190000 | 3/27/2024 3:31 PM | 1190 | 67.80 | 140.90 | 149.50 | 0.00 | 0.00% | 4 | 21 | 52.77% |
| ORLY240517P01200000 | 4/25/2024 1:30 PM | 1200 | 162.09 | 152.30 | 161.90 | 51.95 | 47.17% | 2 | 3 | 57.49% |
Related Tickers
AZO AutoZone, Inc.
2,929.97
-1.96%
AAP Advance Auto Parts, Inc.
73.24
-4.31%
GPC Genuine Parts Company
160.42
-0.85%
TSCO Tractor Supply Company
264.56
+2.49%
ULTA Ulta Beauty, Inc.
405.59
-1.21%
DKS DICK'S Sporting Goods, Inc.
202.25
-1.57%
FIVE Five Below, Inc.
150.82
+1.53%
WSM Williams-Sonoma, Inc.
282.30
-1.12%
MUSA Murphy USA Inc.
422.67
+0.37%
CASY Casey's General Stores, Inc.
320.62
+1.58%