Ally Financial Inc. (ALLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240419C00019000 | 2024-03-20 3:33PM EDT | 19.00 | 21.08 | 17.20 | 17.50 | 0.00 | - | 20 | 10 | 445.31% |
| ALLY240419C00020000 | 2024-03-20 3:33PM EDT | 20.00 | 20.15 | 16.20 | 16.50 | 0.00 | - | - | 2 | 412.50% |
| ALLY240419C00021000 | 2024-02-08 2:38PM EDT | 21.00 | 15.10 | 16.50 | 16.80 | 0.00 | - | - | 2 | 769.53% |
| ALLY240419C00025000 | 2024-03-04 4:55PM EDT | 25.00 | 12.06 | 14.00 | 14.30 | 0.00 | - | 20 | 15 | 810.94% |
| ALLY240419C00030000 | 2024-04-17 9:54AM EDT | 30.00 | 6.50 | 4.50 | 6.50 | -2.04 | -23.89% | 5 | 18 | 199.80% |
| ALLY240419C00031000 | 2024-04-17 3:57PM EDT | 31.00 | 5.37 | 5.20 | 5.60 | +0.47 | +9.59% | 3 | 18 | 149.22% |
| ALLY240419C00032000 | 2024-04-15 3:05PM EDT | 32.00 | 4.60 | 4.30 | 4.60 | 0.00 | - | 1 | 34 | 137.11% |
| ALLY240419C00033000 | 2024-04-17 3:51PM EDT | 33.00 | 3.45 | 3.40 | 3.60 | +0.29 | +9.18% | 4 | 19 | 120.70% |
| ALLY240419C00034000 | 2024-04-17 1:49PM EDT | 34.00 | 2.85 | 2.55 | 2.75 | +0.52 | +22.32% | 2 | 33 | 114.26% |
| ALLY240419C00035000 | 2024-04-17 2:50PM EDT | 35.00 | 2.27 | 1.80 | 2.00 | -0.03 | -1.30% | 4 | 176 | 109.77% |
| ALLY240419C00035500 | 2024-04-17 3:57PM EDT | 35.50 | 1.55 | 1.50 | 1.65 | +0.11 | +7.64% | 34 | 62 | 108.40% |
| ALLY240419C00036000 | 2024-04-17 3:57PM EDT | 36.00 | 1.35 | 1.25 | 1.35 | +0.22 | +19.47% | 926 | 294 | 108.79% |
| ALLY240419C00036500 | 2024-04-17 3:59PM EDT | 36.50 | 1.01 | 1.00 | 1.10 | +0.04 | +4.12% | 972 | 106 | 108.20% |
| ALLY240419C00037000 | 2024-04-17 3:57PM EDT | 37.00 | 0.82 | 0.75 | 0.85 | +0.17 | +26.15% | 1,692 | 848 | 104.30% |
| ALLY240419C00037500 | 2024-04-17 3:57PM EDT | 37.50 | 0.65 | 0.55 | 0.65 | 0.00 | - | 32 | 191 | 101.76% |
| ALLY240419C00038000 | 2024-04-17 3:59PM EDT | 38.00 | 0.48 | 0.40 | 0.50 | +0.08 | +20.00% | 52 | 444 | 100.98% |
| ALLY240419C00038500 | 2024-04-17 3:59PM EDT | 38.50 | 0.34 | 0.30 | 0.40 | +0.03 | +9.68% | 56 | 125 | 102.73% |
| ALLY240419C00039000 | 2024-04-17 3:54PM EDT | 39.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 47 | 423 | 101.37% |
| ALLY240419C00039500 | 2024-04-17 3:55PM EDT | 39.50 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 271 | 303 | 100.39% |
| ALLY240419C00040000 | 2024-04-17 3:57PM EDT | 40.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 3,110 | 760 | 100.39% |
| ALLY240419C00041000 | 2024-04-17 3:59PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 339 | 398 | 85.94% |
| ALLY240419C00042000 | 2024-04-17 3:26PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 67 | 299 | 99.22% |
| ALLY240419C00043000 | 2024-04-16 2:48PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 132 | 112.50% |
| ALLY240419C00044000 | 2024-04-15 10:56AM EDT | 44.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 638 | 185.94% |
| ALLY240419C00045000 | 2024-04-12 1:10PM EDT | 45.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 137.50% |
| ALLY240419C00046000 | 2024-04-09 9:49AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 258 | 148.44% |
| ALLY240419C00047000 | 2024-04-16 2:33PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 48 | 432 | 160.94% |
| ALLY240419C00049000 | 2024-04-04 10:34AM EDT | 49.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 200.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240419P00025000 | 2024-02-13 2:53PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 228.13% |
| ALLY240419P00026000 | 2024-02-09 3:54PM EDT | 26.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 10 | 1,158 | 282.03% |
| ALLY240419P00027000 | 2024-03-04 11:28AM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 185.94% |
| ALLY240419P00028000 | 2024-02-29 2:35PM EDT | 28.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 53 | 199.22% |
| ALLY240419P00029000 | 2024-03-20 3:08PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 259.77% |
| ALLY240419P00030000 | 2024-04-17 3:11PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 225 | 58 | 126.56% |
| ALLY240419P00031000 | 2024-04-17 3:56PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 16 | 64 | 107.81% |
| ALLY240419P00032000 | 2024-04-17 3:57PM EDT | 32.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 268 | 468 | 110.16% |
| ALLY240419P00033000 | 2024-04-17 3:59PM EDT | 33.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 1,398 | 206 | 110.55% |
| ALLY240419P00033500 | 2024-04-17 3:25PM EDT | 33.50 | 0.22 | 0.20 | 0.30 | -0.04 | -15.38% | 111 | 28 | 110.35% |
| ALLY240419P00034000 | 2024-04-17 3:54PM EDT | 34.00 | 0.30 | 0.30 | 0.35 | -0.08 | -21.05% | 52 | 167 | 107.03% |
| ALLY240419P00034500 | 2024-04-17 3:58PM EDT | 34.50 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 258 | 334 | 110.16% |
| ALLY240419P00035000 | 2024-04-17 3:53PM EDT | 35.00 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 216 | 405 | 106.64% |
| ALLY240419P00035500 | 2024-04-17 3:59PM EDT | 35.50 | 0.80 | 0.75 | 0.90 | -0.13 | -13.98% | 1,707 | 57 | 110.35% |
| ALLY240419P00036000 | 2024-04-17 3:59PM EDT | 36.00 | 1.00 | 0.95 | 1.05 | -0.10 | -9.09% | 903 | 353 | 105.86% |
| ALLY240419P00036500 | 2024-04-17 3:58PM EDT | 36.50 | 1.20 | 1.20 | 1.30 | -0.35 | -22.58% | 574 | 54 | 105.27% |
| ALLY240419P00037000 | 2024-04-17 3:42PM EDT | 37.00 | 1.41 | 1.45 | 1.55 | -0.15 | -9.62% | 313 | 764 | 101.37% |
| ALLY240419P00037500 | 2024-04-17 2:02PM EDT | 37.50 | 1.77 | 1.80 | 1.90 | +0.38 | +27.34% | 23 | 117 | 103.71% |
| ALLY240419P00038000 | 2024-04-17 3:56PM EDT | 38.00 | 2.14 | 2.10 | 2.20 | -0.21 | -8.94% | 44 | 446 | 97.66% |
| ALLY240419P00038500 | 2024-04-17 3:59PM EDT | 38.50 | 2.45 | 2.40 | 2.65 | -0.02 | -0.81% | 5 | 112 | 95.70% |
| ALLY240419P00039000 | 2024-04-17 2:46PM EDT | 39.00 | 2.61 | 2.85 | 3.00 | +0.11 | +4.40% | 3 | 371 | 92.97% |
| ALLY240419P00039500 | 2024-04-17 11:40AM EDT | 39.50 | 3.40 | 2.10 | 5.00 | -0.30 | -8.11% | 3 | 244 | 122.66% |
| ALLY240419P00040000 | 2024-04-17 2:46PM EDT | 40.00 | 3.44 | 3.50 | 3.90 | -0.69 | -16.71% | 1 | 169 | 109.38% |
| ALLY240419P00041000 | 2024-04-12 10:06AM EDT | 41.00 | 3.40 | 4.50 | 4.90 | 0.00 | - | 1 | 247 | 128.13% |
| ALLY240419P00042000 | 2024-03-26 9:46AM EDT | 42.00 | 3.10 | 5.50 | 5.80 | 0.00 | - | 6 | 30 | 119.53% |
| ALLY240419P00043000 | 2024-03-26 1:02PM EDT | 43.00 | 3.90 | 6.50 | 6.80 | 0.00 | - | 1 | 12 | 134.38% |
| ALLY240419P00045000 | 2024-04-02 10:45AM EDT | 45.00 | 5.90 | 8.50 | 8.80 | 0.00 | - | 1 | 0 | 162.50% |
| ALLY240419P00049000 | 2024-04-01 1:34PM EDT | 49.00 | 9.15 | 12.50 | 12.80 | 0.00 | - | 14 | 0 | 212.50% |
| ALLY240419P00050000 | 2024-04-02 9:53AM EDT | 50.00 | 11.27 | 13.50 | 13.80 | 0.00 | - | 3 | 0 | 223.44% |
© 2024 Yahoo. All rights reserved.