Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920C00020000 | 2024-09-11 3:33PM EDT | 20.00 | 13.00 | 12.90 | 14.60 | 0.00 | - | 1 | 6 | 327.15% |
| ALLY240920C00025000 | 2024-07-29 1:46PM EDT | 25.00 | 18.90 | 16.30 | 19.70 | 0.00 | - | 3 | 1 | 915.33% |
| ALLY240920C00026000 | 2024-07-31 2:22PM EDT | 26.00 | 19.14 | 15.80 | 19.20 | 0.00 | - | 2 | 2 | 902.54% |
| ALLY240920C00027000 | 2024-07-29 11:32AM EDT | 27.00 | 16.90 | 15.50 | 17.30 | 0.00 | - | 4 | 0 | 845.41% |
| ALLY240920C00028000 | 2024-09-13 9:56AM EDT | 28.00 | 5.70 | 4.80 | 5.10 | -10.40 | -64.60% | 3 | 1 | 84.38% |
| ALLY240920C00029000 | 2024-09-11 1:40PM EDT | 29.00 | 3.42 | 3.80 | 4.20 | 0.00 | - | 1 | 26 | 50.78% |
| ALLY240920C00030000 | 2024-09-12 1:06PM EDT | 30.00 | 3.53 | 3.00 | 5.10 | +0.36 | +11.36% | 1 | 625 | 130.27% |
| ALLY240920C00031000 | 2024-09-11 9:57AM EDT | 31.00 | 2.59 | 2.10 | 2.90 | +0.17 | +7.02% | 15 | 62 | 72.56% |
| ALLY240920C00032000 | 2024-09-13 3:39PM EDT | 32.00 | 1.12 | 1.30 | 1.40 | -0.03 | -2.61% | 23 | 228 | 46.00% |
| ALLY240920C00033000 | 2024-09-13 3:50PM EDT | 33.00 | 0.65 | 0.65 | 0.70 | +0.04 | +6.56% | 1,714 | 945 | 39.26% |
| ALLY240920C00034000 | 2024-09-13 3:54PM EDT | 34.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 3,603 | 659 | 37.70% |
| ALLY240920C00035000 | 2024-09-13 3:56PM EDT | 35.00 | 0.07 | 0.05 | 0.15 | -0.07 | -50.00% | 74 | 308 | 41.41% |
| ALLY240920C00036000 | 2024-09-13 10:21AM EDT | 36.00 | 0.11 | 0.00 | 0.10 | +0.06 | +120.00% | 4 | 229 | 48.05% |
| ALLY240920C00037000 | 2024-09-13 10:19AM EDT | 37.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 150 | 862 | 50.39% |
| ALLY240920C00037500 | 2024-09-13 10:21AM EDT | 37.50 | 0.07 | 0.00 | 0.10 | -2.23 | -96.96% | 13 | 2 | 55.08% |
| ALLY240920C00038000 | 2024-09-13 9:56AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 9 | 585 | 59.38% |
| ALLY240920C00038500 | 2024-09-06 3:30PM EDT | 38.50 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 104.69% |
| ALLY240920C00039000 | 2024-09-10 9:42AM EDT | 39.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 372 | 110.35% |
| ALLY240920C00039500 | 2024-09-11 9:31AM EDT | 39.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 115.82% |
| ALLY240920C00040000 | 2024-09-11 9:43AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 61 | 556 | 121.09% |
| ALLY240920C00041000 | 2024-09-10 3:54PM EDT | 41.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 27 | 766 | 95.31% |
| ALLY240920C00042000 | 2024-09-13 11:29AM EDT | 42.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 1,916 | 98.05% |
| ALLY240920C00043000 | 2024-09-12 3:10PM EDT | 43.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 408 | 111.33% |
| ALLY240920C00044000 | 2024-09-12 9:56AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 15 | 960 | 105.47% |
| ALLY240920C00045000 | 2024-09-13 3:26PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 1,211 | 101.56% |
| ALLY240920C00046000 | 2024-09-11 1:30PM EDT | 46.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 346 | 132.81% |
| ALLY240920C00047000 | 2024-09-11 9:37AM EDT | 47.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 204 | 145.70% |
| ALLY240920C00048000 | 2024-09-06 11:39AM EDT | 48.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 181 | 152.34% |
| ALLY240920C00049000 | 2024-08-13 3:49PM EDT | 49.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 50 | 64 | 182.03% |
| ALLY240920C00050000 | 2024-08-19 1:27PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 184 | 142.19% |
| ALLY240920C00051000 | 2024-08-19 10:22AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 134.38% |
| ALLY240920C00055000 | 2024-08-15 11:22AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 78 | 187.50% |
| ALLY240920C00060000 | 2024-08-13 3:48PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 210 | 176.56% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920P00020000 | 2024-08-12 3:12PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 241.02% |
| ALLY240920P00025000 | 2024-09-13 12:10PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,104 | 95.31% |
| ALLY240920P00026000 | 2024-09-13 3:44PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,064 | 83.59% |
| ALLY240920P00027000 | 2024-09-12 3:19PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 878 | 81.25% |
| ALLY240920P00028000 | 2024-09-13 9:54AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 68.75% |
| ALLY240920P00029000 | 2024-09-13 3:59PM EDT | 29.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 51 | 466 | 69.34% |
| ALLY240920P00030000 | 2024-09-13 3:52PM EDT | 30.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 68 | 1,451 | 51.95% |
| ALLY240920P00031000 | 2024-09-13 3:36PM EDT | 31.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 3 | 370 | 47.66% |
| ALLY240920P00032000 | 2024-09-13 3:36PM EDT | 32.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 87 | 1,296 | 41.02% |
| ALLY240920P00033000 | 2024-09-13 3:57PM EDT | 33.00 | 0.70 | 0.65 | 0.70 | -0.02 | -2.78% | 148 | 1,767 | 37.60% |
| ALLY240920P00034000 | 2024-09-13 3:08PM EDT | 34.00 | 1.47 | 1.20 | 1.35 | +0.29 | +24.58% | 57 | 718 | 38.97% |
| ALLY240920P00035000 | 2024-09-13 3:52PM EDT | 35.00 | 2.41 | 2.05 | 2.20 | +0.17 | +7.59% | 11 | 404 | 43.16% |
| ALLY240920P00036000 | 2024-09-13 3:16PM EDT | 36.00 | 3.30 | 2.00 | 3.20 | +0.20 | +6.45% | 11 | 1,617 | 55.86% |
| ALLY240920P00037000 | 2024-09-13 3:26PM EDT | 37.00 | 4.27 | 2.00 | 4.20 | +0.39 | +10.05% | 10 | 637 | 67.38% |
| ALLY240920P00037500 | 2024-09-05 2:15PM EDT | 37.50 | 0.23 | 4.40 | 4.70 | 0.00 | - | 1 | 10 | 72.85% |
| ALLY240920P00038000 | 2024-09-13 9:48AM EDT | 38.00 | 4.50 | 3.70 | 7.00 | -0.70 | -13.46% | 8 | 462 | 93.95% |
| ALLY240920P00038500 | 2024-09-13 10:29AM EDT | 38.50 | 5.00 | 3.60 | 5.70 | -0.50 | -9.09% | 1 | 20 | 83.20% |
| ALLY240920P00039000 | 2024-09-13 11:28AM EDT | 39.00 | 5.95 | 5.50 | 6.50 | -0.25 | -4.03% | 1 | 125 | 118.75% |
| ALLY240920P00039500 | 2024-09-11 3:51PM EDT | 39.50 | 6.60 | 4.60 | 6.70 | 0.00 | - | 1 | 0 | 93.16% |
| ALLY240920P00040000 | 2024-09-12 3:34PM EDT | 40.00 | 7.10 | 5.20 | 7.20 | 0.00 | - | 406 | 39 | 97.85% |
| ALLY240920P00041000 | 2024-09-12 3:34PM EDT | 41.00 | 8.10 | 6.50 | 10.20 | 0.00 | - | 180 | 39 | 125.59% |
| ALLY240920P00042000 | 2024-09-10 3:14PM EDT | 42.00 | 9.20 | 7.10 | 9.70 | 0.00 | - | 301 | 0 | 168.46% |
| ALLY240920P00043000 | 2024-09-13 9:59AM EDT | 43.00 | 9.50 | 9.80 | 10.20 | -0.25 | -2.56% | 1 | 1 | 124.02% |
| ALLY240920P00044000 | 2024-09-11 1:59PM EDT | 44.00 | 11.50 | 10.90 | 12.10 | 0.00 | - | 6 | 0 | 169.53% |
| ALLY240920P00045000 | 2024-09-10 3:54PM EDT | 45.00 | 12.42 | 10.10 | 12.20 | 0.00 | - | 8 | 2 | 139.84% |
| ALLY240920P00046000 | 2024-08-05 1:36PM EDT | 46.00 | 6.00 | 3.10 | 6.50 | 0.00 | - | 16 | 27 | 0.00% |
| ALLY240920P00047000 | 2024-08-28 11:45AM EDT | 47.00 | 4.40 | 13.90 | 14.60 | 0.00 | - | 4 | 0 | 162.89% |
| ALLY240920P00048000 | 2024-06-12 2:44PM EDT | 48.00 | 7.80 | 5.50 | 5.80 | 0.00 | - | 30 | 33 | 0.00% |
| ALLY240920P00049000 | 2024-08-05 3:23PM EDT | 49.00 | 9.40 | 6.20 | 7.90 | 0.00 | - | 4 | 0 | 0.00% |
| ALLY240920P00050000 | 2024-07-30 10:16AM EDT | 50.00 | 5.80 | 5.90 | 9.20 | 0.00 | - | 2 | 0 | 0.00% |
| ALLY240920P00055000 | 2024-07-18 3:00PM EDT | 55.00 | 12.40 | 11.60 | 14.30 | 0.00 | - | 4 | 5 | 0.00% |
| ALLY240920P00060000 | 2024-07-05 1:41PM EDT | 60.00 | 20.40 | 17.70 | 21.50 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.