Ally Financial Inc. (ALLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240621C00015000 | 2024-04-29 3:26PM EDT | 15.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALLY240621C00016000 | 2024-05-01 2:35PM EDT | 16.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240621C00017000 | 2024-05-01 2:35PM EDT | 17.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALLY240621C00018000 | 2024-04-18 3:48PM EDT | 18.00 | 20.75 | 20.20 | 23.30 | 0.00 | - | 12 | 0 | 167.19% |
| ALLY240621C00019000 | 2023-12-06 4:24PM EDT | 19.00 | 11.00 | 14.60 | 18.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALLY240621C00020000 | 2024-04-12 2:01PM EDT | 20.00 | 17.35 | 17.40 | 21.20 | 0.00 | - | 6 | 1 | 241.11% |
| ALLY240621C00021000 | 2023-12-11 1:52PM EDT | 21.00 | 9.90 | 10.90 | 13.60 | 0.00 | - | 8 | 5 | 0.00% |
| ALLY240621C00022000 | 2024-05-14 2:47PM EDT | 22.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALLY240621C00023000 | 2023-12-11 1:57PM EDT | 23.00 | 8.20 | 10.20 | 11.60 | 0.00 | - | 4 | 42 | 0.00% |
| ALLY240621C00024000 | 2024-05-03 2:48PM EDT | 24.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALLY240621C00025000 | 2024-04-17 3:55PM EDT | 25.00 | 11.49 | 13.90 | 16.60 | 0.00 | - | 1 | 12 | 136.33% |
| ALLY240621C00026000 | 2024-05-10 10:04AM EDT | 26.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240621C00027000 | 2024-04-30 12:32PM EDT | 27.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ALLY240621C00028000 | 2024-05-01 3:30PM EDT | 28.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALLY240621C00029000 | 2024-04-25 10:31AM EDT | 29.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240621C00030000 | 2024-05-20 11:50AM EDT | 30.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240621C00031000 | 2024-05-20 3:52PM EDT | 31.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240621C00032000 | 2024-05-03 10:19AM EDT | 32.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALLY240621C00033000 | 2024-05-20 3:47PM EDT | 33.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALLY240621C00034000 | 2024-04-29 2:37PM EDT | 34.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALLY240621C00035000 | 2024-05-14 3:35PM EDT | 35.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ALLY240621C00036000 | 2024-05-20 12:10PM EDT | 36.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240621C00037000 | 2024-05-20 3:32PM EDT | 37.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALLY240621C00038000 | 2024-05-20 3:57PM EDT | 38.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ALLY240621C00039000 | 2024-05-20 3:57PM EDT | 39.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ALLY240621C00040000 | 2024-05-20 3:57PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| ALLY240621C00041000 | 2024-05-20 3:21PM EDT | 41.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| ALLY240621C00042000 | 2024-05-20 2:53PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| ALLY240621C00043000 | 2024-05-20 2:14PM EDT | 43.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALLY240621C00044000 | 2024-05-20 3:54PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALLY240621C00045000 | 2024-05-16 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALLY240621C00046000 | 2024-05-03 10:10AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALLY240621C00047000 | 2024-05-13 11:02AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALLY240621C00048000 | 2024-05-20 10:14AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALLY240621C00049000 | 2024-04-05 10:06AM EDT | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 46.58% |
| ALLY240621C00050000 | 2024-05-20 10:02AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240621P00013000 | 2023-12-21 3:18PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 154 | 168.75% |
| ALLY240621P00015000 | 2024-04-16 1:22PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 130 | 135.16% |
| ALLY240621P00016000 | 2024-02-12 1:14PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 126.56% |
| ALLY240621P00017000 | 2023-12-22 1:17PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ALLY240621P00018000 | 2024-03-08 2:58PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,152 | 110.94% |
| ALLY240621P00019000 | 2023-10-24 3:09PM EDT | 19.00 | 1.53 | 0.45 | 0.55 | 0.00 | - | - | 6 | 175.20% |
| ALLY240621P00020000 | 2024-04-23 11:03AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALLY240621P00021000 | 2024-04-24 11:32AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALLY240621P00022000 | 2024-04-02 10:59AM EDT | 22.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 135.25% |
| ALLY240621P00023000 | 2024-04-23 9:38AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALLY240621P00024000 | 2024-03-27 12:01PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 3,629 | 118.26% |
| ALLY240621P00025000 | 2024-05-14 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ALLY240621P00026000 | 2024-04-25 11:04AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALLY240621P00027000 | 2024-05-07 2:26PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALLY240621P00028000 | 2024-05-07 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALLY240621P00029000 | 2024-04-24 10:05AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALLY240621P00030000 | 2024-05-15 10:57AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALLY240621P00031000 | 2024-05-08 12:19PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALLY240621P00032000 | 2024-05-01 1:08PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALLY240621P00033000 | 2024-05-09 10:58AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALLY240621P00034000 | 2024-05-17 10:43AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALLY240621P00035000 | 2024-05-20 9:49AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALLY240621P00036000 | 2024-05-15 10:30AM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| ALLY240621P00037000 | 2024-05-20 3:57PM EDT | 37.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ALLY240621P00038000 | 2024-05-20 2:41PM EDT | 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ALLY240621P00039000 | 2024-05-20 9:30AM EDT | 39.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALLY240621P00040000 | 2024-05-20 1:31PM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240621P00041000 | 2024-05-17 11:40AM EDT | 41.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240621P00042000 | 2024-05-20 3:31PM EDT | 42.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240621P00043000 | 2024-04-24 1:52PM EDT | 43.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALLY240621P00044000 | 2024-04-18 11:35AM EDT | 44.00 | 5.30 | 2.05 | 6.00 | 0.00 | - | 1 | 43 | 65.48% |
| ALLY240621P00045000 | 2024-05-20 9:35AM EDT | 45.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALLY240621P00047000 | 2024-04-30 3:43PM EDT | 47.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALLY240621P00050000 | 2024-04-25 3:19PM EDT | 50.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.