Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,873.26 +642.40 (+1.07%) CMC Crypto 200
1,266.19 -17.64 (-1.37%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240719C00890000 | 2024-06-10 11:12AM EDT | 890.00 | 92.60 | 164.10 | 174.00 | 0.00 | - | - | 1 | 59.87% |
| ORLY240719C00910000 | 2024-05-31 3:48PM EDT | 910.00 | 67.00 | 145.00 | 154.10 | 0.00 | - | 1 | 0 | 54.31% |
| ORLY240719C00930000 | 2024-06-12 11:04AM EDT | 930.00 | 87.34 | 125.00 | 134.80 | 0.00 | - | 10 | 13 | 49.85% |
| ORLY240719C00940000 | 2024-06-06 10:07AM EDT | 940.00 | 61.40 | 115.00 | 124.10 | 0.00 | - | - | 1 | 45.64% |
| ORLY240719C00950000 | 2024-06-17 3:29PM EDT | 950.00 | 97.30 | 105.10 | 115.00 | 0.00 | - | 4 | 25 | 44.32% |
| ORLY240719C00960000 | 2024-06-21 3:36PM EDT | 960.00 | 127.20 | 95.70 | 105.00 | 0.00 | - | 1 | 2 | 41.34% |
| ORLY240719C00970000 | 2024-06-17 3:13PM EDT | 970.00 | 79.93 | 87.00 | 95.00 | 0.00 | - | 1 | 7 | 38.35% |
| ORLY240719C00980000 | 2024-06-27 10:54AM EDT | 980.00 | 75.00 | 78.10 | 84.30 | 0.00 | - | 2 | 41 | 34.24% |
| ORLY240719C00990000 | 2024-06-27 10:53AM EDT | 990.00 | 65.90 | 68.00 | 74.70 | 0.00 | - | 2 | 36 | 31.82% |
| ORLY240719C01000000 | 2024-06-28 11:36AM EDT | 1,000.00 | 67.92 | 59.00 | 65.80 | +7.42 | +12.26% | 1 | 94 | 30.23% |
| ORLY240719C01010000 | 2024-06-21 12:52PM EDT | 1,010.00 | 80.00 | 50.00 | 56.90 | 0.00 | - | 2 | 125 | 28.39% |
| ORLY240719C01020000 | 2024-06-28 1:52PM EDT | 1,020.00 | 46.70 | 42.00 | 49.40 | -17.90 | -27.71% | 3 | 107 | 27.91% |
| ORLY240719C01030000 | 2024-06-28 1:52PM EDT | 1,030.00 | 39.20 | 34.40 | 40.80 | +6.85 | +21.17% | 3 | 13 | 25.75% |
| ORLY240719C01040000 | 2024-06-28 11:36AM EDT | 1,040.00 | 35.03 | 30.40 | 32.30 | +6.58 | +23.13% | 1 | 27 | 23.33% |
| ORLY240719C01050000 | 2024-06-27 3:54PM EDT | 1,050.00 | 24.00 | 24.20 | 26.00 | 0.00 | - | 10 | 31 | 22.67% |
| ORLY240719C01060000 | 2024-06-28 3:34PM EDT | 1,060.00 | 18.10 | 18.90 | 20.20 | -1.50 | -7.65% | 17 | 23 | 21.84% |
| ORLY240719C01070000 | 2024-06-28 10:24AM EDT | 1,070.00 | 14.25 | 14.30 | 16.20 | +0.25 | +1.79% | 5 | 10 | 22.10% |
| ORLY240719C01080000 | 2024-06-28 3:10PM EDT | 1,080.00 | 9.06 | 9.50 | 12.30 | -10.54 | -53.78% | 2 | 12 | 21.77% |
| ORLY240719C01090000 | 2024-06-28 3:25PM EDT | 1,090.00 | 5.90 | 4.50 | 9.50 | -1.10 | -15.71% | 3 | 10 | 21.93% |
| ORLY240719C01100000 | 2024-06-28 2:41PM EDT | 1,100.00 | 5.20 | 2.50 | 7.80 | -0.30 | -5.45% | 2 | 22 | 22.81% |
| ORLY240719C01110000 | 2024-06-27 12:51PM EDT | 1,110.00 | 4.00 | 2.50 | 6.40 | 0.00 | - | 1 | 6 | 23.62% |
| ORLY240719C01120000 | 2024-06-28 10:32AM EDT | 1,120.00 | 3.60 | 1.05 | 4.90 | -6.30 | -63.64% | 1 | 20 | 23.82% |
| ORLY240719C01130000 | 2024-06-28 10:32AM EDT | 1,130.00 | 2.90 | 0.65 | 5.20 | -3.20 | -52.46% | 1 | 1 | 26.66% |
| ORLY240719C01140000 | 2024-06-28 9:46AM EDT | 1,140.00 | 2.15 | 0.00 | 1.60 | -1.94 | -47.43% | 1 | 1 | 21.14% |
| ORLY240719C01150000 | 2024-06-25 2:48PM EDT | 1,150.00 | 1.25 | 0.00 | 2.95 | 0.00 | - | 4 | 5 | 26.56% |
| ORLY240719C01180000 | 2024-06-25 12:50PM EDT | 1,180.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 3 | 0 | 35.94% |
| ORLY240719C01200000 | 2024-06-24 2:21PM EDT | 1,200.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 39.33% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240719P00850000 | 2024-06-10 1:40PM EDT | 850.00 | 1.36 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 53.42% |
| ORLY240719P00870000 | 2024-06-12 11:43AM EDT | 870.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 56.96% |
| ORLY240719P00880000 | 2024-06-07 10:04AM EDT | 880.00 | 1.65 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 54.32% |
| ORLY240719P00890000 | 2024-06-28 12:59PM EDT | 890.00 | 0.45 | 0.15 | 2.10 | -0.65 | -59.09% | 1 | 2 | 43.34% |
| ORLY240719P00900000 | 2024-06-25 10:06AM EDT | 900.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 49.34% |
| ORLY240719P00910000 | 2024-06-20 9:31AM EDT | 910.00 | 2.34 | 0.00 | 4.70 | 0.00 | - | 2 | 16 | 46.71% |
| ORLY240719P00920000 | 2024-06-17 9:35AM EDT | 920.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 7 | 223 | 44.34% |
| ORLY240719P00930000 | 2024-06-18 3:46PM EDT | 930.00 | 2.39 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 41.71% |
| ORLY240719P00940000 | 2024-06-18 3:46PM EDT | 940.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 39.08% |
| ORLY240719P00950000 | 2024-06-20 9:30AM EDT | 950.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 36.44% |
| ORLY240719P00960000 | 2024-06-12 9:31AM EDT | 960.00 | 9.00 | 0.00 | 4.80 | 0.00 | - | 1 | 173 | 33.79% |
| ORLY240719P00970000 | 2024-06-20 11:39AM EDT | 970.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 20 | 28 | 31.13% |
| ORLY240719P00980000 | 2024-06-25 3:45PM EDT | 980.00 | 3.01 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 28.44% |
| ORLY240719P00990000 | 2024-06-27 12:21PM EDT | 990.00 | 3.20 | 1.20 | 6.40 | 0.00 | - | 1 | 20 | 28.41% |
| ORLY240719P01000000 | 2024-06-28 10:44AM EDT | 1,000.00 | 2.80 | 2.35 | 3.50 | -2.30 | -45.10% | 1 | 94 | 20.68% |
| ORLY240719P01010000 | 2024-06-28 10:32AM EDT | 1,010.00 | 4.70 | 3.70 | 4.90 | -2.02 | -30.06% | 1 | 12 | 20.29% |
| ORLY240719P01020000 | 2024-06-28 3:25PM EDT | 1,020.00 | 7.90 | 2.35 | 6.80 | +0.70 | +9.72% | 2 | 23 | 19.97% |
| ORLY240719P01030000 | 2024-06-28 3:11PM EDT | 1,030.00 | 10.35 | 7.30 | 11.00 | -1.05 | -9.21% | 14 | 30 | 21.62% |
| ORLY240719P01040000 | 2024-06-28 3:11PM EDT | 1,040.00 | 13.26 | 10.90 | 13.30 | -0.18 | -1.34% | 3 | 192 | 20.28% |
| ORLY240719P01050000 | 2024-06-26 2:32PM EDT | 1,050.00 | 17.64 | 14.70 | 17.00 | -1.51 | -7.89% | 1 | 53 | 19.74% |
| ORLY240719P01060000 | 2024-06-26 3:14PM EDT | 1,060.00 | 23.90 | 19.70 | 21.40 | 0.00 | - | 2 | 16 | 19.13% |
| ORLY240719P01070000 | 2024-06-27 1:45PM EDT | 1,070.00 | 29.52 | 24.70 | 26.90 | 0.00 | - | 3 | 13 | 18.81% |
| ORLY240719P01080000 | 2024-06-28 1:55PM EDT | 1,080.00 | 30.80 | 28.70 | 36.00 | -4.88 | -13.68% | 1 | 622 | 21.52% |
| ORLY240719P01090000 | 2024-06-28 2:29PM EDT | 1,090.00 | 38.70 | 36.90 | 42.90 | -4.10 | -9.58% | 3 | 8 | 21.31% |
| ORLY240719P01100000 | 2024-06-25 9:46AM EDT | 1,100.00 | 30.29 | 44.00 | 50.80 | 0.00 | - | 1 | 19 | 21.60% |
| ORLY240719P01110000 | 2024-06-25 9:39AM EDT | 1,110.00 | 35.90 | 51.00 | 59.00 | 0.00 | - | 1 | 21 | 21.66% |
| ORLY240719P01120000 | 2024-06-24 11:59AM EDT | 1,120.00 | 44.50 | 61.20 | 68.50 | 0.00 | - | 1 | 1 | 23.27% |
© 2024 Yahoo. All rights reserved.