Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240517C00019000 | 2024-04-30 3:58PM EDT | 19.00 | 19.30 | 21.20 | 22.80 | 0.00 | - | - | 1 | 754.30% |
| ALLY240517C00028000 | 2024-04-19 2:53PM EDT | 28.00 | 12.65 | 12.30 | 13.50 | +1.75 | +16.06% | 2 | 2 | 400.39% |
| ALLY240517C00029000 | 2024-04-12 3:14PM EDT | 29.00 | 8.20 | 8.60 | 10.60 | 0.00 | - | 2 | 0 | 0.00% |
| ALLY240517C00030000 | 2024-05-15 10:12AM EDT | 30.00 | 11.00 | 8.70 | 12.60 | 0.00 | - | 1 | 3 | 285.55% |
| ALLY240517C00031000 | 2024-04-12 1:15PM EDT | 31.00 | 6.55 | 7.10 | 10.40 | 0.00 | - | 1 | 0 | 393.75% |
| ALLY240517C00032000 | 2024-05-16 2:42PM EDT | 32.00 | 8.60 | 8.00 | 10.50 | +1.50 | +21.13% | 6 | 6 | 340.23% |
| ALLY240517C00033000 | 2024-04-18 3:15PM EDT | 33.00 | 5.80 | 7.30 | 8.40 | 0.00 | - | 10 | 0 | 249.22% |
| ALLY240517C00034000 | 2024-05-01 10:07AM EDT | 34.00 | 4.90 | 6.40 | 7.40 | 0.00 | - | 1 | 0 | 230.08% |
| ALLY240517C00035000 | 2024-05-14 10:34AM EDT | 35.00 | 5.80 | 5.40 | 7.00 | 0.00 | - | 5 | 11 | 242.77% |
| ALLY240517C00036000 | 2024-05-01 1:56PM EDT | 36.00 | 2.75 | 4.40 | 5.90 | 0.00 | - | 3 | 3 | 207.03% |
| ALLY240517C00037000 | 2024-05-15 9:30AM EDT | 37.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 11 | 227 | 90.23% |
| ALLY240517C00037500 | 2024-05-15 9:37AM EDT | 37.50 | 4.10 | 2.80 | 4.30 | 0.00 | - | 3 | 19 | 151.56% |
| ALLY240517C00038000 | 2024-05-16 10:08AM EDT | 38.00 | 2.55 | 2.20 | 2.80 | -0.30 | -10.53% | 2 | 209 | 69.14% |
| ALLY240517C00038500 | 2024-05-16 10:07AM EDT | 38.50 | 2.15 | 1.60 | 3.20 | +0.79 | +58.09% | 6 | 87 | 106.06% |
| ALLY240517C00039000 | 2024-05-16 10:23AM EDT | 39.00 | 1.55 | 1.45 | 1.90 | -1.15 | -42.59% | 8 | 207 | 68.16% |
| ALLY240517C00039500 | 2024-05-16 3:47PM EDT | 39.50 | 1.05 | 0.90 | 2.50 | -0.45 | -30.00% | 50 | 909 | 102.34% |
| ALLY240517C00040000 | 2024-05-16 3:49PM EDT | 40.00 | 0.55 | 0.50 | 0.60 | -0.32 | -36.78% | 56 | 815 | 31.64% |
| ALLY240517C00041000 | 2024-05-16 3:21PM EDT | 41.00 | 0.08 | 0.05 | 0.15 | -0.26 | -76.47% | 56 | 1,550 | 31.64% |
| ALLY240517C00042000 | 2024-05-15 10:00AM EDT | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 33 | 838 | 39.45% |
| ALLY240517C00043000 | 2024-05-15 9:37AM EDT | 43.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 165 | 75.00% |
| ALLY240517C00044000 | 2024-05-07 1:14PM EDT | 44.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 68 | 125.39% |
| ALLY240517C00045000 | 2024-05-06 3:18PM EDT | 45.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 123.44% |
| ALLY240517C00046000 | 2024-05-16 11:50AM EDT | 46.00 | 0.06 | 0.00 | 0.25 | +0.01 | +20.00% | 10 | 74 | 120.70% |
| ALLY240517C00047000 | 2024-04-11 2:09PM EDT | 47.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 129.30% |
| ALLY240517C00048000 | 2024-03-21 9:37AM EDT | 48.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 125.00% |
| ALLY240517C00049000 | 2024-04-02 9:59AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 213.48% |
| ALLY240517C00050000 | 2024-03-21 9:55AM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 134.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240517P00024000 | 2024-02-02 10:32AM EDT | 24.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 425.78% |
| ALLY240517P00026000 | 2024-04-01 9:52AM EDT | 26.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 426.17% |
| ALLY240517P00027000 | 2024-03-06 1:03PM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 122 | 122 | 396.48% |
| ALLY240517P00028000 | 2024-03-08 11:14AM EDT | 28.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 367.58% |
| ALLY240517P00029000 | 2024-05-02 1:14PM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 71 | 367.19% |
| ALLY240517P00030000 | 2024-04-17 2:39PM EDT | 30.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 1,671 | 1,720 | 432.03% |
| ALLY240517P00031000 | 2024-04-17 10:26AM EDT | 31.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 740 | 285.16% |
| ALLY240517P00032000 | 2024-05-09 2:14PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,250 | 471 | 148.44% |
| ALLY240517P00033000 | 2024-05-15 1:54PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,744 | 131.25% |
| ALLY240517P00034000 | 2024-05-16 2:29PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 74 | 114.84% |
| ALLY240517P00035000 | 2024-05-14 1:53PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 207 | 119.53% |
| ALLY240517P00035500 | 2024-05-16 10:09AM EDT | 35.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 83 | 20 | 123.83% |
| ALLY240517P00036000 | 2024-05-15 12:14PM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 2,268 | 156.64% |
| ALLY240517P00037000 | 2024-05-14 1:33PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 246 | 81.25% |
| ALLY240517P00037500 | 2024-05-16 11:05AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 47 | 64.84% |
| ALLY240517P00038000 | 2024-05-14 10:57AM EDT | 38.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 381 | 95.70% |
| ALLY240517P00038500 | 2024-05-14 10:25AM EDT | 38.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 146 | 91.21% |
| ALLY240517P00039000 | 2024-05-16 11:09AM EDT | 39.00 | 0.08 | 0.00 | 0.25 | +0.01 | +14.29% | 20 | 531 | 63.67% |
| ALLY240517P00039500 | 2024-05-16 12:45PM EDT | 39.50 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 12 | 161 | 39.45% |
| ALLY240517P00040000 | 2024-05-15 2:35PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 20 | 105 | 25.59% |
| ALLY240517P00041000 | 2024-05-15 11:01AM EDT | 41.00 | 0.40 | 0.50 | 0.85 | 0.00 | - | 47 | 185 | 40.04% |
| ALLY240517P00042000 | 2024-05-14 10:04AM EDT | 42.00 | 1.65 | 1.45 | 1.95 | 0.00 | - | 141 | 142 | 76.17% |
| ALLY240517P00043000 | 2024-04-04 9:44AM EDT | 43.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 1 | 28 | 169.73% |
| ALLY240517P00044000 | 2024-05-08 3:16PM EDT | 44.00 | 4.60 | 2.55 | 4.00 | 0.00 | - | 71 | 143 | 126.56% |
| ALLY240517P00045000 | 2024-04-18 9:30AM EDT | 45.00 | 6.90 | 3.80 | 6.30 | 0.00 | - | 8 | 3 | 152.73% |
| ALLY240517P00047000 | 2024-02-05 11:00AM EDT | 47.00 | 11.50 | 11.00 | 11.30 | 0.00 | - | - | 0 | 577.05% |
| ALLY240517P00048000 | 2024-02-01 11:20AM EDT | 48.00 | 10.90 | 10.60 | 10.90 | 0.00 | - | - | 0 | 479.88% |
| ALLY240517P00049000 | 2024-05-13 9:50AM EDT | 49.00 | 9.20 | 8.40 | 8.70 | 0.00 | - | 4 | 0 | 151.17% |
© 2024 Yahoo. All rights reserved.