Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240524C00034000 | 2024-05-20 9:35AM EDT | 34.00 | 6.10 | 5.50 | 5.70 | 0.00 | - | 1 | 7 | 89.84% |
| ALLY240524C00036000 | 2024-04-17 10:31AM EDT | 36.00 | 1.85 | 4.10 | 4.40 | 0.00 | - | 1 | 0 | 128.32% |
| ALLY240524C00037000 | 2024-05-20 9:35AM EDT | 37.00 | 3.10 | 2.10 | 2.70 | 0.00 | - | 12 | 12 | 59.77% |
| ALLY240524C00038000 | 2024-05-20 1:01PM EDT | 38.00 | 2.00 | 1.55 | 1.70 | 0.00 | - | 5 | 31 | 42.58% |
| ALLY240524C00038500 | 2024-05-21 11:44AM EDT | 38.50 | 1.05 | 1.10 | 1.25 | -0.50 | -32.26% | 2 | 15 | 37.31% |
| ALLY240524C00039000 | 2024-05-21 11:39AM EDT | 39.00 | 0.69 | 0.70 | 0.80 | -0.46 | -40.00% | 8 | 59 | 30.27% |
| ALLY240524C00039500 | 2024-05-21 1:37PM EDT | 39.50 | 0.39 | 0.40 | 0.45 | -0.02 | -4.88% | 4 | 51 | 26.66% |
| ALLY240524C00040000 | 2024-05-21 11:34AM EDT | 40.00 | 0.21 | 0.20 | 0.25 | -0.03 | -12.50% | 11 | 109 | 27.15% |
| ALLY240524C00041000 | 2024-05-21 1:42PM EDT | 41.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 39 | 167 | 32.81% |
| ALLY240524C00042000 | 2024-05-20 12:30PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 39.06% |
| ALLY240524C00043000 | 2024-05-16 1:24PM EDT | 43.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 30 | 53 | 137.70% |
| ALLY240524C00044000 | 2024-05-15 10:58AM EDT | 44.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 16 | 21 | 128.52% |
| ALLY240524C00045000 | 2024-05-08 9:33AM EDT | 45.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 174.22% |
| ALLY240524C00047000 | 2024-04-30 11:12AM EDT | 47.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 170.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240524P00029000 | 2024-04-15 10:39AM EDT | 29.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 2 | 228.91% |
| ALLY240524P00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.34 | 0.00 | 1.20 | 0.00 | - | 5 | 6 | 240.82% |
| ALLY240524P00032000 | 2024-04-26 9:30AM EDT | 32.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 247.66% |
| ALLY240524P00033000 | 2024-05-20 9:41AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 45 | 95.31% |
| ALLY240524P00034000 | 2024-05-20 9:42AM EDT | 34.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 609 | 160.74% |
| ALLY240524P00034500 | 2024-05-14 10:10AM EDT | 34.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 14 | 138.28% |
| ALLY240524P00035000 | 2024-04-29 3:06PM EDT | 35.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 178.32% |
| ALLY240524P00035500 | 2024-05-20 9:30AM EDT | 35.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | 30 | 92 | 138.67% |
| ALLY240524P00036000 | 2024-05-09 3:50PM EDT | 36.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 24 | 26 | 108.98% |
| ALLY240524P00036500 | 2024-05-20 10:42AM EDT | 36.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 11 | 46 | 107.23% |
| ALLY240524P00037000 | 2024-05-20 2:33PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 47 | 157 | 56.45% |
| ALLY240524P00037500 | 2024-05-20 11:36AM EDT | 37.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 215 | 48.24% |
| ALLY240524P00038000 | 2024-05-20 9:42AM EDT | 38.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 206 | 255 | 34.57% |
| ALLY240524P00038500 | 2024-05-21 10:54AM EDT | 38.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 8 | 30.96% |
| ALLY240524P00039000 | 2024-05-21 12:53PM EDT | 39.00 | 0.21 | 0.15 | 0.25 | +0.03 | +16.67% | 7 | 79 | 28.32% |
| ALLY240524P00039500 | 2024-05-20 3:36PM EDT | 39.50 | 0.41 | 0.30 | 0.40 | 0.00 | - | 28 | 89 | 24.81% |
| ALLY240524P00040000 | 2024-05-21 9:57AM EDT | 40.00 | 0.75 | 0.60 | 0.70 | +0.25 | +50.00% | 600 | 682 | 25.10% |
| ALLY240524P00041000 | 2024-05-17 3:56PM EDT | 41.00 | 0.99 | 1.40 | 1.65 | 0.00 | - | 15 | 55 | 39.45% |
| ALLY240524P00042000 | 2024-05-17 3:35PM EDT | 42.00 | 1.87 | 2.40 | 2.60 | 0.00 | - | 1 | 0 | 48.83% |
© 2024 Yahoo. All rights reserved.