Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816C00015000 | 2024-04-30 12:06PM EDT | 15.00 | 23.60 | 22.80 | 26.70 | 0.00 | - | 1 | 2 | 127.34% |
| ALLY240816C00017000 | 2024-04-30 12:06PM EDT | 17.00 | 21.60 | 22.30 | 22.80 | 0.00 | - | 2 | 2 | 97.07% |
| ALLY240816C00020000 | 2024-02-27 2:06PM EDT | 20.00 | 16.80 | 20.60 | 21.00 | 0.00 | - | 1 | 133 | 135.11% |
| ALLY240816C00023000 | 2024-03-21 11:47AM EDT | 23.00 | 18.13 | 14.40 | 18.50 | 0.00 | - | 5 | 177 | 57.23% |
| ALLY240816C00025000 | 2024-05-14 10:22AM EDT | 25.00 | 16.08 | 13.10 | 16.70 | 0.00 | - | 5 | 135 | 72.85% |
| ALLY240816C00026000 | 2024-04-05 10:07AM EDT | 26.00 | 12.50 | 11.90 | 16.20 | 0.00 | - | 1 | 2 | 72.85% |
| ALLY240816C00027000 | 2024-03-14 9:35AM EDT | 27.00 | 12.35 | 9.20 | 12.20 | 0.00 | - | 2 | 166 | 0.00% |
| ALLY240816C00028000 | 2024-03-12 12:45PM EDT | 28.00 | 10.40 | 9.20 | 10.80 | 0.00 | - | - | 7 | 0.00% |
| ALLY240816C00029000 | 2024-03-19 3:50PM EDT | 29.00 | 9.60 | 9.10 | 10.30 | 0.00 | - | 6 | 9 | 0.00% |
| ALLY240816C00030000 | 2024-05-21 3:50PM EDT | 30.00 | 9.98 | 8.40 | 11.30 | -1.06 | -9.60% | 1 | 301 | 80.08% |
| ALLY240816C00031000 | 2024-02-14 10:38AM EDT | 31.00 | 6.60 | 7.80 | 8.10 | 0.00 | - | 21 | 21 | 0.00% |
| ALLY240816C00032000 | 2024-05-17 11:36AM EDT | 32.00 | 8.72 | 6.80 | 9.80 | 0.00 | - | 1 | 236 | 77.00% |
| ALLY240816C00033000 | 2024-05-14 9:32AM EDT | 33.00 | 7.70 | 7.00 | 7.60 | 0.00 | - | 1 | 89 | 50.34% |
| ALLY240816C00034000 | 2024-04-18 9:48AM EDT | 34.00 | 5.90 | 6.80 | 7.00 | 0.00 | - | 2 | 110 | 50.37% |
| ALLY240816C00035000 | 2024-05-21 1:11PM EDT | 35.00 | 5.40 | 5.30 | 5.50 | -0.31 | -5.43% | 10 | 511 | 38.48% |
| ALLY240816C00036000 | 2024-04-23 3:14PM EDT | 36.00 | 5.28 | 4.50 | 4.70 | 0.00 | - | 2 | 6 | 36.55% |
| ALLY240816C00037000 | 2024-05-16 9:47AM EDT | 37.00 | 4.00 | 3.80 | 4.00 | -1.10 | -21.57% | 1 | 263 | 35.55% |
| ALLY240816C00038000 | 2024-05-13 10:12AM EDT | 38.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 1 | 79 | 33.86% |
| ALLY240816C00039000 | 2024-05-16 2:37PM EDT | 39.00 | 3.50 | 2.55 | 2.65 | 0.00 | - | 15 | 180 | 32.15% |
| ALLY240816C00040000 | 2024-05-21 10:08AM EDT | 40.00 | 2.10 | 2.05 | 2.15 | -0.10 | -4.55% | 12 | 508 | 31.64% |
| ALLY240816C00041000 | 2024-05-21 2:07PM EDT | 41.00 | 1.72 | 1.60 | 1.70 | -0.02 | -1.15% | 15 | 181 | 30.93% |
| ALLY240816C00042000 | 2024-05-20 9:30AM EDT | 42.00 | 1.30 | 1.25 | 1.35 | -0.30 | -18.75% | 1 | 171 | 30.74% |
| ALLY240816C00043000 | 2024-05-17 11:57AM EDT | 43.00 | 1.00 | 0.95 | 1.05 | -0.35 | -25.93% | 1 | 155 | 30.45% |
| ALLY240816C00044000 | 2024-05-17 11:21AM EDT | 44.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 1 | 370 | 30.10% |
| ALLY240816C00045000 | 2024-05-21 3:00PM EDT | 45.00 | 0.60 | 0.50 | 0.60 | -0.07 | -10.45% | 16 | 133 | 29.79% |
| ALLY240816C00046000 | 2024-05-17 1:51PM EDT | 46.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 8 | 32 | 29.64% |
| ALLY240816C00047000 | 2024-05-16 1:22PM EDT | 47.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 25 | 54 | 29.93% |
| ALLY240816C00048000 | 2024-05-20 1:43PM EDT | 48.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 29.59% |
| ALLY240816C00049000 | 2024-05-14 9:53AM EDT | 49.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 10 | 21 | 30.18% |
| ALLY240816C00050000 | 2024-05-03 9:44AM EDT | 50.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 10 | 41 | 30.27% |
| ALLY240816C00055000 | 2024-05-15 3:53PM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 6 | 140 | 32.62% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816P00015000 | 2024-03-06 11:12AM EDT | 15.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 89.06% |
| ALLY240816P00017000 | 2024-05-21 12:33PM EDT | 17.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 6 | 48 | 86.72% |
| ALLY240816P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 123 | 68.36% |
| ALLY240816P00023000 | 2024-04-19 9:37AM EDT | 23.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 116 | 69.43% |
| ALLY240816P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 3 | 1,286 | 65.14% |
| ALLY240816P00026000 | 2024-04-15 9:34AM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 64 | 25.00% |
| ALLY240816P00027000 | 2024-05-03 9:46AM EDT | 27.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 20 | 2,470 | 56.06% |
| ALLY240816P00028000 | 2024-05-21 9:32AM EDT | 28.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 112 | 42.58% |
| ALLY240816P00029000 | 2024-05-14 9:53AM EDT | 29.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 5 | 55 | 41.41% |
| ALLY240816P00030000 | 2024-05-14 9:53AM EDT | 30.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 5 | 305 | 37.70% |
| ALLY240816P00031000 | 2024-05-08 1:31PM EDT | 31.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 78 | 35.94% |
| ALLY240816P00032000 | 2024-05-21 10:45AM EDT | 32.00 | 0.30 | 0.25 | 0.35 | +0.01 | +3.45% | 1 | 212 | 35.35% |
| ALLY240816P00033000 | 2024-05-16 11:05AM EDT | 33.00 | 0.32 | 0.35 | 0.45 | 0.00 | - | 1 | 33 | 34.03% |
| ALLY240816P00034000 | 2024-05-15 12:51PM EDT | 34.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 1 | 33 | 33.20% |
| ALLY240816P00035000 | 2024-05-17 11:58AM EDT | 35.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 5 | 141 | 31.69% |
| ALLY240816P00036000 | 2024-05-20 1:48PM EDT | 36.00 | 0.85 | 0.90 | 1.00 | 0.00 | - | 2 | 114 | 31.20% |
| ALLY240816P00037000 | 2024-05-20 3:42PM EDT | 37.00 | 1.22 | 1.15 | 1.25 | 0.00 | - | 7 | 500 | 29.93% |
| ALLY240816P00038000 | 2024-05-21 10:57AM EDT | 38.00 | 1.55 | 1.50 | 1.65 | +0.11 | +7.64% | 1 | 122 | 29.93% |
| ALLY240816P00039000 | 2024-05-14 11:11AM EDT | 39.00 | 1.64 | 1.95 | 2.05 | 0.00 | - | 4 | 258 | 29.03% |
| ALLY240816P00040000 | 2024-05-20 3:50PM EDT | 40.00 | 2.50 | 2.45 | 2.55 | 0.00 | - | 5 | 294 | 28.54% |
| ALLY240816P00041000 | 2024-05-16 1:01PM EDT | 41.00 | 2.40 | 3.00 | 3.10 | 0.00 | - | 6 | 75 | 27.76% |
| ALLY240816P00042000 | 2024-05-14 10:40AM EDT | 42.00 | 3.06 | 3.60 | 3.80 | 0.00 | - | 5 | 63 | 28.10% |
| ALLY240816P00043000 | 2024-05-16 10:08AM EDT | 43.00 | 3.70 | 4.30 | 4.50 | 0.00 | - | 3 | 11 | 27.59% |
| ALLY240816P00044000 | 2024-05-01 9:36AM EDT | 44.00 | 6.00 | 5.00 | 7.10 | 0.00 | - | 196 | 229 | 54.05% |
| ALLY240816P00045000 | 2024-05-07 9:39AM EDT | 45.00 | 5.70 | 5.90 | 6.80 | 0.00 | - | 1 | 24 | 39.16% |
| ALLY240816P00046000 | 2024-04-24 1:56PM EDT | 46.00 | 7.10 | 6.70 | 7.30 | 0.00 | - | - | 45 | 33.84% |
| ALLY240816P00047000 | 2024-03-25 9:51AM EDT | 47.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | 1 | 6 | 32.52% |
| ALLY240816P00048000 | 2024-03-20 2:30PM EDT | 48.00 | 9.40 | 7.30 | 9.50 | 0.00 | - | - | 1 | 43.14% |
| ALLY240816P00049000 | 2024-03-26 1:01PM EDT | 49.00 | 10.20 | 9.30 | 10.40 | 0.00 | - | 1 | 12 | 43.90% |
© 2024 Yahoo. All rights reserved.