Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,873.30 -3.75 (-0.05%) Bitcoin USD
64,306.32 +632.49 (+0.99%) CMC Crypto 200
1,376.58 +63.96 (+5.13%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240419C00990000 | 2024-02-27 4:22PM EDT | 990.00 | 103.98 | 138.00 | 147.00 | 0.00 | - | 2 | 2 | 359.44% |
| ORLY240419C01000000 | 2024-04-16 11:21AM EDT | 1,000.00 | 86.78 | 94.10 | 102.60 | 0.00 | - | 5 | 3 | 119.43% |
| ORLY240419C01010000 | 2024-04-19 10:07AM EDT | 1,010.00 | 88.25 | 84.20 | 92.00 | -4.05 | -4.39% | 3 | 68 | 106.01% |
| ORLY240419C01020000 | 2024-04-19 10:06AM EDT | 1,020.00 | 79.03 | 74.20 | 82.00 | +4.73 | +6.37% | 1 | 22 | 96.00% |
| ORLY240419C01030000 | 2024-04-19 9:41AM EDT | 1,030.00 | 70.45 | 64.40 | 72.00 | -2.55 | -3.49% | 1 | 60 | 87.06% |
| ORLY240419C01040000 | 2024-04-19 9:32AM EDT | 1,040.00 | 63.24 | 54.20 | 62.10 | +8.54 | +15.61% | 3 | 43 | 76.20% |
| ORLY240419C01050000 | 2024-04-16 12:09PM EDT | 1,050.00 | 41.50 | 44.10 | 52.10 | 0.00 | - | 4 | 30 | 65.23% |
| ORLY240419C01060000 | 2024-04-19 10:03AM EDT | 1,060.00 | 39.80 | 34.30 | 42.20 | +0.45 | +1.14% | 5 | 30 | 55.85% |
| ORLY240419C01070000 | 2024-04-18 3:59PM EDT | 1,070.00 | 31.00 | 24.50 | 33.20 | 0.00 | - | 20 | 45 | 74.70% |
| ORLY240419C01080000 | 2024-04-17 2:55PM EDT | 1,080.00 | 20.30 | 16.00 | 22.30 | 0.00 | - | 10 | 51 | 54.99% |
| ORLY240419C01090000 | 2024-04-18 2:20PM EDT | 1,090.00 | 14.20 | 6.10 | 11.80 | 0.00 | - | 4 | 57 | 36.23% |
| ORLY240419C01100000 | 2024-04-19 9:34AM EDT | 1,100.00 | 4.40 | 2.05 | 3.90 | -2.56 | -36.78% | 1 | 128 | 24.23% |
| ORLY240419C01110000 | 2024-04-18 3:10PM EDT | 1,110.00 | 4.00 | 0.15 | 1.90 | 0.00 | - | 32 | 63 | 28.70% |
| ORLY240419C01120000 | 2024-04-19 9:35AM EDT | 1,120.00 | 1.44 | 0.05 | 2.00 | -0.56 | -28.00% | 2 | 41 | 41.04% |
| ORLY240419C01130000 | 2024-04-19 9:35AM EDT | 1,130.00 | 1.04 | 0.05 | 1.50 | -0.11 | -9.57% | 2 | 63 | 47.53% |
| ORLY240419C01140000 | 2024-04-15 3:18PM EDT | 1,140.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 6 | 18 | 57.14% |
| ORLY240419C01150000 | 2024-04-19 9:30AM EDT | 1,150.00 | 0.25 | 0.00 | 1.50 | -0.25 | -50.00% | 1 | 76 | 56.64% |
| ORLY240419C01160000 | 2024-04-18 11:06AM EDT | 1,160.00 | 1.23 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 64.60% |
| ORLY240419C01170000 | 2024-04-16 10:36AM EDT | 1,170.00 | 2.28 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 72.34% |
| ORLY240419C01180000 | 2024-04-12 1:12PM EDT | 1,180.00 | 0.56 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 79.88% |
| ORLY240419C01190000 | 2024-04-04 12:41PM EDT | 1,190.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 87.21% |
| ORLY240419C01200000 | 2024-04-18 2:14PM EDT | 1,200.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 74 | 74.22% |
| ORLY240419C01210000 | 2024-04-02 11:29AM EDT | 1,210.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 101.37% |
| ORLY240419C01220000 | 2024-04-05 11:14AM EDT | 1,220.00 | 0.69 | 0.00 | 1.50 | 0.00 | - | 4 | 9 | 108.25% |
| ORLY240419C01230000 | 2024-04-16 2:34PM EDT | 1,230.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 115.04% |
| ORLY240419C01240000 | 2024-03-21 3:57PM EDT | 1,240.00 | 3.28 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 121.63% |
| ORLY240419C01250000 | 2024-03-25 11:07AM EDT | 1,250.00 | 2.06 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 128.17% |
| ORLY240419C01260000 | 2024-04-11 3:20PM EDT | 1,260.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 42 | 42 | 134.57% |
| ORLY240419C01270000 | 2024-03-20 11:23AM EDT | 1,270.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 140.92% |
| ORLY240419C01280000 | 2024-03-18 2:13PM EDT | 1,280.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 177.08% |
| ORLY240419C01300000 | 2024-03-25 9:30AM EDT | 1,300.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 159.28% |
| ORLY240419C01320000 | 2024-03-22 1:59PM EDT | 1,320.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 171.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240419P00800000 | 2024-03-26 9:30AM EDT | 800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 205.47% |
| ORLY240419P00850000 | 2024-04-02 2:28PM EDT | 850.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 231.25% |
| ORLY240419P00890000 | 2024-02-20 2:31PM EDT | 890.00 | 1.20 | 0.00 | 4.50 | 0.00 | - | - | 1 | 235.06% |
| ORLY240419P00900000 | 2024-04-18 11:31AM EDT | 900.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 2 | 20 | 163.09% |
| ORLY240419P00910000 | 2024-04-09 2:48PM EDT | 910.00 | 0.23 | 0.00 | 2.00 | 0.00 | - | 1 | 8 | 184.86% |
| ORLY240419P00920000 | 2024-03-07 1:51PM EDT | 920.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 202.05% |
| ORLY240419P00930000 | 2024-03-22 9:30AM EDT | 930.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 149.17% |
| ORLY240419P00940000 | 2024-03-06 2:37PM EDT | 940.00 | 1.80 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 184.23% |
| ORLY240419P00950000 | 2024-04-15 9:59AM EDT | 950.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 124.41% |
| ORLY240419P00970000 | 2024-03-20 9:33AM EDT | 970.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ORLY240419P00980000 | 2024-04-19 9:50AM EDT | 980.00 | 0.33 | 0.00 | 0.65 | -0.97 | -74.62% | 2 | 3 | 100.59% |
| ORLY240419P00990000 | 2024-04-11 3:50PM EDT | 990.00 | 1.93 | 0.00 | 1.50 | 0.00 | - | 5 | 21 | 106.06% |
| ORLY240419P01000000 | 2024-04-19 9:50AM EDT | 1,000.00 | 0.58 | 0.00 | 0.90 | +0.03 | +5.45% | 2 | 17 | 89.16% |
| ORLY240419P01010000 | 2024-04-17 2:19PM EDT | 1,010.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 88.50% |
| ORLY240419P01020000 | 2024-04-04 2:22PM EDT | 1,020.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 79.69% |
| ORLY240419P01030000 | 2024-04-12 10:57AM EDT | 1,030.00 | 1.44 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 70.80% |
| ORLY240419P01040000 | 2024-04-12 3:10PM EDT | 1,040.00 | 3.20 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 61.84% |
| ORLY240419P01050000 | 2024-04-18 10:46AM EDT | 1,050.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 13 | 54 | 56.25% |
| ORLY240419P01060000 | 2024-04-17 9:32AM EDT | 1,060.00 | 2.07 | 0.25 | 1.50 | 0.00 | - | 10 | 59 | 51.76% |
| ORLY240419P01070000 | 2024-04-18 11:59AM EDT | 1,070.00 | 0.57 | 0.00 | 1.50 | 0.00 | - | 6 | 72 | 41.02% |
| ORLY240419P01080000 | 2024-04-19 10:16AM EDT | 1,080.00 | 0.45 | 0.05 | 1.15 | -0.55 | -55.00% | 2 | 348 | 27.06% |
| ORLY240419P01090000 | 2024-04-18 11:24AM EDT | 1,090.00 | 1.90 | 0.25 | 2.15 | 0.00 | - | 2 | 41 | 20.30% |
| ORLY240419P01100000 | 2024-04-18 3:57PM EDT | 1,100.00 | 5.00 | 2.35 | 6.10 | -1.00 | -16.67% | 1 | 229 | 17.35% |
| ORLY240419P01110000 | 2024-04-18 11:34AM EDT | 1,110.00 | 8.40 | 9.40 | 16.70 | 0.00 | - | 33 | 55 | 35.02% |
| ORLY240419P01120000 | 2024-04-18 3:56PM EDT | 1,120.00 | 22.00 | 18.00 | 26.10 | 0.00 | - | 24 | 141 | 43.80% |
| ORLY240419P01130000 | 2024-04-18 11:51AM EDT | 1,130.00 | 23.90 | 28.00 | 35.70 | 0.00 | - | 5 | 49 | 51.78% |
| ORLY240419P01140000 | 2024-04-18 10:50AM EDT | 1,140.00 | 32.60 | 38.10 | 46.00 | 0.00 | - | 2 | 2 | 64.44% |
| ORLY240419P01150000 | 2024-04-12 3:54PM EDT | 1,150.00 | 77.18 | 48.00 | 55.90 | 0.00 | - | 100 | 0 | 73.34% |
| ORLY240419P01160000 | 2024-04-03 11:38AM EDT | 1,160.00 | 24.60 | 58.00 | 65.70 | 0.00 | - | 1 | 2 | 80.66% |
| ORLY240419P01170000 | 2024-03-26 3:54PM EDT | 1,170.00 | 38.00 | 68.00 | 76.00 | 0.00 | - | 4 | 0 | 92.80% |
| ORLY240419P01180000 | 2024-03-22 11:17AM EDT | 1,180.00 | 29.40 | 78.20 | 85.70 | 0.00 | - | 22 | 0 | 98.22% |
| ORLY240419P01190000 | 2024-03-21 12:48PM EDT | 1,190.00 | 37.30 | 88.00 | 96.00 | 0.00 | - | - | 0 | 110.18% |
| ORLY240419P01210000 | 2024-04-04 9:57AM EDT | 1,210.00 | 87.00 | 107.30 | 115.90 | 0.00 | - | 1 | 0 | 125.44% |
© 2024 Yahoo. All rights reserved.