Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920C00025000 | 2024-05-17 11:39AM EDT | 25.00 | 15.53 | 14.20 | 16.60 | 0.00 | - | 1 | 4 | 75.44% |
| ALLY240920C00026000 | 2024-03-13 9:47AM EDT | 26.00 | 12.99 | 12.20 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| ALLY240920C00027000 | 2024-03-25 3:18PM EDT | 27.00 | 12.90 | 12.90 | 15.00 | 0.00 | - | 1 | 12 | 77.15% |
| ALLY240920C00028000 | 2024-03-19 3:34PM EDT | 28.00 | 10.70 | 9.80 | 12.50 | 0.00 | - | 6 | 18 | 63.26% |
| ALLY240920C00029000 | 2024-05-17 11:39AM EDT | 29.00 | 11.68 | 9.30 | 11.10 | 0.00 | - | 1 | 1 | 50.34% |
| ALLY240920C00030000 | 2024-05-17 11:39AM EDT | 30.00 | 10.72 | 8.40 | 11.30 | 0.00 | - | 1 | 18 | 67.99% |
| ALLY240920C00031000 | 2024-05-07 11:10AM EDT | 31.00 | 9.70 | 7.80 | 10.50 | 0.00 | - | 2 | 60 | 66.06% |
| ALLY240920C00032000 | 2024-04-10 9:38AM EDT | 32.00 | 7.00 | 7.90 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALLY240920C00033000 | 2024-05-03 1:09PM EDT | 33.00 | 7.60 | 5.20 | 7.40 | 0.00 | - | 8 | 52 | 39.55% |
| ALLY240920C00034000 | 2024-05-21 9:46AM EDT | 34.00 | 6.40 | 4.50 | 6.60 | +0.30 | +4.92% | 16 | 5 | 38.43% |
| ALLY240920C00035000 | 2024-05-17 11:47AM EDT | 35.00 | 6.43 | 5.60 | 5.80 | 0.00 | - | 2 | 88 | 36.87% |
| ALLY240920C00036000 | 2024-05-13 12:17PM EDT | 36.00 | 5.31 | 4.80 | 5.00 | 0.00 | - | 1 | 145 | 34.91% |
| ALLY240920C00037000 | 2024-05-07 3:59PM EDT | 37.00 | 4.60 | 4.20 | 4.30 | 0.00 | - | 3 | 187 | 33.81% |
| ALLY240920C00038000 | 2024-05-21 3:16PM EDT | 38.00 | 3.80 | 2.55 | 3.70 | -1.10 | -22.45% | 2 | 414 | 33.35% |
| ALLY240920C00039000 | 2024-05-21 3:13PM EDT | 39.00 | 3.20 | 3.00 | 3.10 | +0.03 | +0.95% | 9 | 66 | 32.32% |
| ALLY240920C00040000 | 2024-05-20 3:23PM EDT | 40.00 | 2.63 | 2.50 | 2.60 | 0.00 | - | 4 | 94 | 31.81% |
| ALLY240920C00041000 | 2024-05-21 2:52PM EDT | 41.00 | 2.20 | 2.05 | 2.15 | -0.20 | -8.33% | 6 | 170 | 31.30% |
| ALLY240920C00042000 | 2024-05-21 2:53PM EDT | 42.00 | 1.80 | 1.65 | 2.60 | -0.20 | -10.00% | 17 | 176 | 40.33% |
| ALLY240920C00043000 | 2024-04-29 11:20AM EDT | 43.00 | 1.80 | 1.35 | 1.45 | 0.00 | - | 9 | 87 | 30.76% |
| ALLY240920C00044000 | 2024-05-17 3:42PM EDT | 44.00 | 1.15 | 1.05 | 1.15 | -0.30 | -20.69% | 5 | 435 | 30.20% |
| ALLY240920C00045000 | 2024-05-17 10:40AM EDT | 45.00 | 1.18 | 0.85 | 0.95 | 0.00 | - | 8 | 85 | 30.42% |
| ALLY240920C00046000 | 2024-05-13 2:02PM EDT | 46.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 9 | 53 | 30.13% |
| ALLY240920C00047000 | 2024-03-20 10:06AM EDT | 47.00 | 1.05 | 0.90 | 1.90 | 0.00 | - | 12 | 19 | 48.27% |
| ALLY240920C00048000 | 2024-05-21 3:54PM EDT | 48.00 | 0.40 | 0.40 | 0.50 | -0.10 | -20.00% | 6 | 55 | 30.52% |
| ALLY240920C00050000 | 2024-05-06 1:50PM EDT | 50.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 3 | 21 | 30.13% |
| ALLY240920C00055000 | 2024-05-14 10:53AM EDT | 55.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 30 | 36.96% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920P00020000 | 2024-05-16 9:54AM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 14 | 63.09% |
| ALLY240920P00025000 | 2024-05-20 2:55PM EDT | 25.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 35 | 48.83% |
| ALLY240920P00026000 | 2024-04-10 9:30AM EDT | 26.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 12.50% |
| ALLY240920P00027000 | 2024-05-09 3:51PM EDT | 27.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 120 | 96 | 45.85% |
| ALLY240920P00028000 | 2024-05-01 11:43AM EDT | 28.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | 1 | 16 | 42.29% |
| ALLY240920P00029000 | 2024-05-09 9:58AM EDT | 29.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 84 | 38.77% |
| ALLY240920P00030000 | 2024-05-08 1:32PM EDT | 30.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 140 | 36.82% |
| ALLY240920P00031000 | 2024-04-12 3:12PM EDT | 31.00 | 1.25 | 0.35 | 0.45 | 0.00 | - | 5 | 43 | 35.94% |
| ALLY240920P00032000 | 2024-05-16 3:50PM EDT | 32.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 25 | 632 | 33.50% |
| ALLY240920P00033000 | 2024-05-13 11:44AM EDT | 33.00 | 0.68 | 0.55 | 0.65 | 0.00 | - | 500 | 587 | 32.84% |
| ALLY240920P00034000 | 2024-05-17 11:28AM EDT | 34.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 1 | 603 | 31.62% |
| ALLY240920P00035000 | 2024-05-20 3:32PM EDT | 35.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 30 | 326 | 30.66% |
| ALLY240920P00036000 | 2024-05-20 12:44PM EDT | 36.00 | 1.13 | 1.15 | 1.30 | 0.00 | - | 5 | 1,506 | 30.54% |
| ALLY240920P00037000 | 2024-05-14 1:41PM EDT | 37.00 | 1.30 | 1.45 | 1.60 | 0.00 | - | 10 | 511 | 29.71% |
| ALLY240920P00038000 | 2024-05-17 11:58AM EDT | 38.00 | 1.70 | 1.85 | 1.95 | 0.00 | - | 1 | 86 | 28.88% |
| ALLY240920P00039000 | 2024-05-20 3:21PM EDT | 39.00 | 2.30 | 2.25 | 2.40 | 0.00 | - | 10 | 89 | 28.54% |
| ALLY240920P00040000 | 2024-05-20 1:28PM EDT | 40.00 | 2.65 | 2.75 | 2.85 | 0.00 | - | 9 | 299 | 27.54% |
| ALLY240920P00041000 | 2024-05-20 12:49PM EDT | 41.00 | 3.10 | 3.30 | 3.40 | 0.00 | - | 1 | 12 | 26.95% |
| ALLY240920P00042000 | 2024-05-08 1:33PM EDT | 42.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 6 | 88 | 27.42% |
| ALLY240920P00043000 | 2024-05-01 2:40PM EDT | 43.00 | 5.30 | 4.50 | 4.80 | 0.00 | - | 1 | 16 | 27.25% |
| ALLY240920P00044000 | 2024-03-13 9:33AM EDT | 44.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 12 | 12 | 50.49% |
| ALLY240920P00045000 | 2024-05-20 2:44PM EDT | 45.00 | 6.00 | 6.10 | 7.90 | 0.00 | - | 3 | 4 | 46.83% |
| ALLY240920P00046000 | 2024-04-18 1:01PM EDT | 46.00 | 7.70 | 6.30 | 6.50 | 0.00 | - | 2 | 3 | 0.00% |
| ALLY240920P00047000 | 2024-04-01 9:39AM EDT | 47.00 | 7.90 | 8.80 | 9.10 | 0.00 | - | 4 | 96 | 42.68% |
| ALLY240920P00048000 | 2024-04-10 9:36AM EDT | 48.00 | 11.10 | 7.60 | 9.10 | 0.00 | - | 1 | 7 | 29.79% |
| ALLY240920P00049000 | 2024-03-21 10:01AM EDT | 49.00 | 8.70 | 9.20 | 12.30 | 0.00 | - | - | 3 | 62.92% |
| ALLY240920P00050000 | 2024-05-01 9:45AM EDT | 50.00 | 11.50 | 9.00 | 11.50 | 0.00 | - | 1 | 3 | 41.07% |
| ALLY240920P00055000 | 2024-04-23 9:44AM EDT | 55.00 | 15.20 | 14.10 | 17.50 | 0.00 | - | 1 | 1 | 66.31% |
© 2024 Yahoo. All rights reserved.