Bulletin
Investor Alert

O'Reilly Automotive Inc.

NAS: ORLY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 27, 2023, 7:46 p.m.

/zigman2/quotes/207206119/composite

$

774.34

Change

+3.17 +0.41%

Volume

Volume 27,872

Quotes are delayed by 20 min

/zigman2/quotes/207206119/composite

Previous close

$ 800.63

$ 771.17

Change

-29.46 -3.68%

Day low

Day high

$767.27

$800.56

Open

52 week low

52 week high

$562.90

$870.92

Open

OPTION CHAIN FOR O'REILLY AUTOMOTIVE INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 467.20 477.00 300.00 quote 0.50 0.00 0.00 0.00 4.30 32.00
quote 0.00 0.00 0.00 457.20 467.00 310.00 quote 0.25 0.00 0.00 0.00 4.30 15.00
quote 0.00 0.00 0.00 447.20 457.00 320.00 quote 0.15 0.00 0.00 0.00 4.30 7.00
quote 384.50 0.00 0.00 437.20 447.00 1.00 330.00 quote 0.15 0.00 0.00 0.00 4.30 11.00
quote 365.50 0.00 0.00 427.20 437.00 340.00 quote 0.05 0.00 0.00 0.00 0.45 50.00
quote 0.00 0.00 0.00 417.10 427.00 350.00 quote 0.25 0.00 0.00 0.00 4.30 4.00
quote 470.00 0.00 0.00 407.20 417.00 8.00 360.00 quote 0.20 0.00 0.00 0.00 4.30 14.00
quote 0.00 0.00 0.00 398.00 407.00 370.00 quote 0.00 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 387.20 397.00 380.00 quote 0.00 0.00 0.00 0.00 4.30
quote 325.50 0.00 0.00 378.00 387.00 390.00 quote 0.20 0.00 0.00 0.00 4.30 1.00
quote 422.40 0.00 0.00 368.00 377.00 2.00 400.00 quote 0.40 0.00 0.00 0.00 4.30 36.00
quote 0.00 0.00 0.00 358.00 367.00 410.00 quote 0.05 0.00 0.00 0.00 4.30 98.00
quote 303.00 0.00 0.00 348.00 357.00 420.00 quote 0.05 0.00 0.00 0.00 0.20 215.00
quote 0.00 0.00 0.00 338.00 347.00 430.00 quote 0.15 0.00 0.00 0.00 0.20 52.00
quote 262.50 0.00 0.00 328.00 337.00 440.00 quote 0.25 0.00 0.00 0.00 4.30 21.00
quote 211.00 0.00 0.00 318.00 327.00 1.00 450.00 quote 3.18 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 308.00 317.00 460.00 quote 5.00 0.00 0.00 0.00 4.30 25.00
quote 0.00 0.00 0.00 298.00 307.00 470.00 quote 1.50 0.00 0.00 0.00 4.30 7.00
quote 137.90 0.00 0.00 288.00 297.00 1.00 480.00 quote 0.05 0.00 0.00 0.00 4.30 103.00
quote 0.00 0.00 0.00 278.00 287.00 490.00 quote 7.80 0.00 0.00 0.00 4.30 13.00
quote 328.29 0.00 0.00 268.00 277.00 9.00 500.00 quote 0.10 0.00 0.00 0.00 4.30 36.00
quote 0.00 0.00 0.00 258.10 267.00 510.00 quote 0.10 0.00 0.00 0.00 4.30 13.00
quote 301.25 0.00 0.00 248.30 257.00 2.00 520.00 quote 2.00 0.00 0.00 0.00 4.30 15.00
quote 0.00 0.00 0.00 238.00 247.00 530.00 quote 17.30 0.00 0.00 0.00 4.30 1.00
quote 288.73 0.00 0.00 228.20 237.50 4.00 540.00 quote 2.65 0.00 0.00 0.00 4.30 11.00
quote 202.91 0.00 0.00 218.10 227.50 2.00 550.00 quote 1.60 0.00 0.00 0.00 4.30 209.00
quote 157.60 0.00 0.00 208.60 217.50 1.00 560.00 quote 2.70 0.00 0.00 0.00 4.30 21.00
quote 257.35 0.00 0.00 198.60 208.00 4.00 570.00 quote 10.50 0.00 0.00 0.00 4.30 17.00
quote 176.40 0.00 0.00 188.50 198.00 2.00 580.00 quote 0.20 0.00 0.00 0.00 4.30 27.00
quote 166.00 0.00 0.00 178.40 188.00 9.00 590.00 quote 1.79 0.00 0.00 0.00 4.30 14.00
quote 215.00 0.00 0.00 169.30 178.00 13.00 600.00 quote 0.35 0.00 0.00 0.00 4.40 47.00
quote 150.30 0.00 0.00 159.60 168.00 9.00 610.00 quote 0.45 0.00 0.00 0.00 4.40 31.00
quote 207.34 0.00 0.00 149.80 158.00 2.00 620.00 quote 2.00 0.00 0.00 0.00 4.50 12.00
quote 134.91 0.00 0.00 140.00 148.30 1.00 630.00 quote 1.10 0.00 0.00 0.00 4.50 10.00
quote 93.85 0.00 0.00 129.70 139.00 12.00 640.00 quote 5.80 0.00 0.00 0.00 4.60 34.00
quote 164.35 0.00 0.00 120.30 129.00 10.00 650.00 quote 1.20 0.20 6.00 0.00 1.50 137.00
quote 136.05 0.00 0.00 110.70 119.00 9.00 660.00 quote 1.50 0.60 14.00 0.45 4.10 375.00
quote 105.54 -59.91 3.00 102.20 110.00 21.00 670.00 quote 1.85 0.85 6.00 0.55 4.30 157.00
quote 122.60 0.00 0.00 93.20 101.00 9.00 680.00 quote 2.65 1.45 2.00 1.50 4.90 35.00
quote 161.47 0.00 0.00 84.10 91.00 2.00 690.00 quote 2.04 0.00 0.00 1.65 5.60 43.00
quote 154.71 0.00 0.00 74.80 81.40 28.00 700.00 quote 4.00 1.35 12.00 0.75 4.00 59.00
quote 71.00 -71.60 1.00 66.40 72.10 125.00 710.00 quote 3.78 2.28 1.00 2.25 6.10 105.00
quote 69.69 0.00 0.00 56.60 64.50 14.00 720.00 quote 4.78 2.58 2.00 4.10 7.60 62.00
quote 71.95 0.00 0.00 49.50 55.50 13.00 730.00 quote 3.90 0.00 0.00 6.40 8.60 54.00
quote 41.50 -38.85 15.00 41.30 47.20 54.00 740.00 quote 4.13 0.00 0.00 8.00 14.90 53.00
quote 38.56 -25.79 25.00 35.70 38.20 194.00 750.00 quote 14.00 7.50 3.00 11.90 13.90 59.00
quote 46.80 -0.93 1.00 29.40 31.00 13.00 760.00 quote 17.91 9.51 16.00 15.50 17.40 48.00
quote 24.99 -19.89 44.00 23.70 25.60 36.00 770.00 quote 20.63 10.54 7.00 19.50 21.40 9.00
771.17 Current price as of 1/27/2023 04:00:00 PM
quote 20.60 -19.94 16.00 18.40 20.30 173.00 780.00 quote 25.75 14.34 21.00 24.70 26.40 49.00
quote 13.34 -17.53 10.00 13.60 15.50 25.00 790.00 quote 31.62 17.89 29.00 29.50 32.10 72.00
quote 10.80 -13.38 18.00 10.00 11.70 39.00 800.00 quote 35.00 16.75 4.00 35.90 38.40 84.00
quote 7.10 -11.78 18.00 6.50 8.50 116.00 810.00 quote 37.37 14.62 21.00 40.90 46.90 113.00
quote 4.80 -12.20 12.00 4.80 6.10 156.00 820.00 quote 53.53 23.33 34.00 48.30 53.50 46.00
quote 3.62 -8.28 10.00 0.90 5.10 34.00 830.00 quote 43.60 0.00 0.00 56.20 63.40 33.00
quote 2.50 -6.20 9.00 1.00 5.60 40.00 840.00 quote 54.00 0.00 0.00 65.10 72.20 41.00
quote 2.00 -3.15 13.00 0.55 2.90 61.00 850.00 quote 45.30 0.00 0.00 74.00 81.90 54.00
quote 2.50 -0.60 3.00 0.00 2.90 30.00 860.00 quote 42.90 0.00 0.00 84.00 93.00 33.00
quote 2.24 0.59 13.00 0.05 3.50 66.00 870.00 quote 37.90 0.00 0.00 94.10 102.90 14.00
quote 0.75 -0.25 23.00 0.00 3.50 106.00 880.00 quote 65.00 0.00 0.00 104.00 113.00 1.00
quote 3.00 0.00 0.00 0.00 4.80 5.00 890.00 quote 109.00 0.00 1.00 114.00 123.00
quote 1.00 0.00 0.00 0.00 4.70 112.00 900.00 quote 56.70 0.00 0.00 124.00 133.00 1.00
quote 4.40 0.00 0.00 0.00 4.70 1.00 910.00 quote 0.00 0.00 0.00 134.00 143.00
quote 1.42 0.00 0.00 0.00 0.75 32.00 920.00 quote 0.00 0.00 0.00 144.00 153.00
quote 3.00 0.00 0.00 0.00 4.40 1.00 930.00 quote 0.00 0.00 0.00 154.00 163.00
quote 0.75 0.00 0.00 0.00 4.40 11.00 940.00 quote 168.00 34.00 1.00 164.00 173.00 1.00
quote 0.05 0.00 0.00 0.00 4.30 5.00 950.00 quote 0.00 0.00 0.00 174.00 183.00
quote 0.10 0.00 0.00 0.00 1.00 16.00 960.00 quote 118.60 0.00 0.00 184.00 193.00 1.00
quote 2.20 0.00 0.00 0.00 1.00 22.00 970.00 quote 0.00 0.00 0.00 194.00 203.00
quote 1.20 0.00 0.00 0.00 1.00 31.00 980.00 quote 287.00 0.00 0.00 204.00 213.00
quote 1.20 0.00 0.00 0.00 0.50 43.00 990.00 quote 0.00 0.00 0.00 214.00 223.00
quote 1.86 0.00 0.00 0.00 4.30 62.00 1,000 quote 186.00 0.00 0.00 224.00 233.00
quote 0.00 0.00 0.00 0.00 4.30 1,010 quote 0.00 0.00 0.00 234.00 243.00
quote 1.30 0.00 0.00 0.00 4.30 1,020 quote 186.50 0.00 0.00 244.00 253.00
quote 1.00 0.00 0.00 0.00 4.30 1.00 1,040 quote 0.00 0.00 0.00 264.00 273.00
quote 1.00 0.00 0.00 0.00 1.10 1.00 1,060 quote 0.00 0.00 0.00 284.00 293.00
quote 0.70 0.00 0.00 0.00 4.30 3.00 1,080 quote 0.00 0.00 0.00 304.00 313.00
quote 0.70 0.00 0.00 0.00 1.10 11.00 1,100 quote 0.00 0.00 0.00 324.00 333.00
quote 0.80 0.00 0.00 0.00 0.75 154.00 1,120 quote 0.00 0.00 0.00 344.00 353.00

March, 2023 Options

Show

May, 2023 Options

Show

August, 2023 Options

Show

November, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.