Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY241220C00025000 | 2024-05-10 10:07AM EDT | 25.00 | 15.28 | 12.10 | 15.50 | 0.00 | - | 1 | 1 | 161.23% |
| ALLY241220C00029000 | 2024-05-17 11:39AM EDT | 29.00 | 12.13 | 9.40 | 12.80 | 0.00 | - | 1 | 1 | 144.29% |
| ALLY241220C00030000 | 2024-09-11 2:10PM EDT | 30.00 | 4.30 | 4.30 | 4.50 | +0.01 | +0.23% | 11 | 26 | 43.80% |
| ALLY241220C00031000 | 2024-09-12 12:31PM EDT | 31.00 | 3.80 | 3.60 | 3.80 | +0.04 | +1.06% | 234 | 274 | 41.97% |
| ALLY241220C00032000 | 2024-09-12 10:11AM EDT | 32.00 | 3.20 | 3.00 | 3.20 | +0.10 | +3.23% | 23 | 119 | 40.97% |
| ALLY241220C00033000 | 2024-09-12 11:57AM EDT | 33.00 | 2.60 | 2.50 | 2.60 | -0.12 | -4.41% | 48 | 167 | 39.16% |
| ALLY241220C00034000 | 2024-09-12 10:54AM EDT | 34.00 | 2.15 | 2.00 | 2.10 | 0.00 | - | 115 | 403 | 38.01% |
| ALLY241220C00035000 | 2024-09-12 10:37AM EDT | 35.00 | 1.70 | 1.60 | 1.70 | -0.03 | -1.73% | 17 | 74 | 37.48% |
| ALLY241220C00036000 | 2024-09-12 10:57AM EDT | 36.00 | 1.45 | 1.25 | 1.35 | -0.05 | -3.33% | 228 | 220 | 36.87% |
| ALLY241220C00037000 | 2024-09-12 9:58AM EDT | 37.00 | 0.90 | 0.95 | 1.05 | -0.40 | -30.77% | 1 | 59 | 36.18% |
| ALLY241220C00038000 | 2024-09-11 11:50AM EDT | 38.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 8 | 18 | 35.50% |
| ALLY241220C00039000 | 2024-09-12 10:19AM EDT | 39.00 | 0.60 | 0.55 | 0.65 | -0.19 | -24.05% | 3 | 106 | 35.94% |
| ALLY241220C00040000 | 2024-09-11 3:44PM EDT | 40.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 120 | 391 | 35.69% |
| ALLY241220C00041000 | 2024-09-11 10:45AM EDT | 41.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 157 | 36.04% |
| ALLY241220C00042000 | 2024-09-12 12:32PM EDT | 42.00 | 0.27 | 0.20 | 0.30 | +0.07 | +35.00% | 1 | 107 | 35.74% |
| ALLY241220C00043000 | 2024-09-11 3:46PM EDT | 43.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 51 | 338 | 36.43% |
| ALLY241220C00044000 | 2024-09-06 3:58PM EDT | 44.00 | 1.30 | 0.10 | 0.25 | 0.00 | - | 164 | 274 | 38.67% |
| ALLY241220C00045000 | 2024-09-12 2:49PM EDT | 45.00 | 0.20 | 0.10 | 0.20 | +0.01 | +5.26% | 1 | 531 | 38.87% |
| ALLY241220C00046000 | 2024-09-10 9:44AM EDT | 46.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 4 | 52 | 48.05% |
| ALLY241220C00047000 | 2024-09-10 9:30AM EDT | 47.00 | 0.32 | 0.05 | 0.35 | 0.00 | - | 2 | 69 | 48.58% |
| ALLY241220C00048000 | 2024-09-05 12:12PM EDT | 48.00 | 0.77 | 0.05 | 0.35 | 0.00 | - | 3 | 56 | 50.59% |
| ALLY241220C00049000 | 2024-08-20 10:59AM EDT | 49.00 | 0.90 | 0.05 | 0.30 | 0.00 | - | 2 | 335 | 50.78% |
| ALLY241220C00050000 | 2024-09-05 10:49AM EDT | 50.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 2 | 258 | 45.70% |
| ALLY241220C00055000 | 2024-08-23 10:07AM EDT | 55.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 5 | 42 | 53.61% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY241220P00020000 | 2024-09-12 9:30AM EDT | 20.00 | 0.25 | 0.10 | 0.30 | +0.02 | +8.70% | 4 | 35 | 60.74% |
| ALLY241220P00025000 | 2024-09-11 12:03PM EDT | 25.00 | 0.69 | 0.45 | 0.55 | 0.00 | - | 14 | 151 | 49.61% |
| ALLY241220P00028000 | 2024-09-12 3:38PM EDT | 28.00 | 0.90 | 0.85 | 0.95 | -0.30 | -25.00% | 5 | 1,118 | 43.12% |
| ALLY241220P00029000 | 2024-09-11 1:34PM EDT | 29.00 | 1.39 | 1.10 | 1.15 | 0.00 | - | 38 | 136 | 41.24% |
| ALLY241220P00030000 | 2024-09-12 2:04PM EDT | 30.00 | 1.42 | 1.35 | 1.45 | -0.06 | -4.05% | 35 | 3,526 | 40.43% |
| ALLY241220P00031000 | 2024-09-12 2:48PM EDT | 31.00 | 1.75 | 1.65 | 1.80 | -0.40 | -18.60% | 6 | 138 | 39.60% |
| ALLY241220P00032000 | 2024-09-11 3:55PM EDT | 32.00 | 2.19 | 2.05 | 2.15 | 0.00 | - | 30 | 66 | 37.96% |
| ALLY241220P00033000 | 2024-09-12 10:31AM EDT | 33.00 | 2.55 | 2.50 | 2.60 | -0.55 | -17.74% | 12 | 217 | 36.96% |
| ALLY241220P00034000 | 2024-09-12 12:20PM EDT | 34.00 | 3.08 | 3.00 | 3.10 | -0.02 | -0.65% | 8 | 317 | 35.82% |
| ALLY241220P00035000 | 2024-09-10 12:05PM EDT | 35.00 | 4.00 | 3.60 | 3.70 | 0.00 | - | 5 | 392 | 35.23% |
| ALLY241220P00036000 | 2024-09-11 2:44PM EDT | 36.00 | 4.31 | 4.20 | 4.40 | 0.00 | - | 71 | 126 | 35.28% |
| ALLY241220P00037000 | 2024-09-11 9:51AM EDT | 37.00 | 5.20 | 4.90 | 5.10 | 0.00 | - | 1 | 140 | 34.47% |
| ALLY241220P00038000 | 2024-09-09 3:53PM EDT | 38.00 | 2.05 | 5.70 | 5.90 | 0.00 | - | 10 | 261 | 34.57% |
| ALLY241220P00039000 | 2024-09-11 10:07AM EDT | 39.00 | 7.10 | 6.50 | 6.70 | 0.00 | - | 5 | 124 | 33.84% |
| ALLY241220P00040000 | 2024-09-11 10:17AM EDT | 40.00 | 8.00 | 6.10 | 7.60 | 0.00 | - | 4 | 367 | 34.52% |
| ALLY241220P00041000 | 2024-08-14 1:23PM EDT | 41.00 | 3.11 | 8.20 | 8.50 | 0.00 | - | 1 | 53 | 34.67% |
| ALLY241220P00042000 | 2024-09-10 9:51AM EDT | 42.00 | 9.00 | 9.20 | 9.40 | 0.00 | - | 10 | 196 | 34.13% |
| ALLY241220P00043000 | 2024-09-06 11:32AM EDT | 43.00 | 4.40 | 10.10 | 10.70 | 0.00 | - | 12 | 262 | 45.12% |
| ALLY241220P00044000 | 2024-09-06 2:20PM EDT | 44.00 | 5.70 | 11.10 | 11.30 | 0.00 | - | 4 | 14 | 34.57% |
| ALLY241220P00045000 | 2024-09-10 9:59AM EDT | 45.00 | 12.16 | 12.00 | 12.30 | 0.00 | - | 1 | 28 | 36.62% |
| ALLY241220P00046000 | 2024-09-04 3:10PM EDT | 46.00 | 5.70 | 13.00 | 13.80 | 0.00 | - | 3 | 0 | 54.98% |
| ALLY241220P00047000 | 2024-09-05 10:08AM EDT | 47.00 | 6.30 | 14.00 | 15.40 | 0.00 | - | 2 | 3 | 54.64% |
| ALLY241220P00048000 | 2024-08-28 9:47AM EDT | 48.00 | 6.10 | 15.00 | 15.90 | 0.00 | - | 1 | 22 | 62.01% |
| ALLY241220P00049000 | 2024-09-05 11:12AM EDT | 49.00 | 8.30 | 14.70 | 17.80 | 0.00 | - | 4 | 0 | 83.23% |
| ALLY241220P00050000 | 2024-07-25 12:40PM EDT | 50.00 | 7.20 | 6.90 | 7.10 | 0.00 | - | 3 | 4 | 0.00% |
| ALLY241220P00055000 | 2024-07-05 12:33PM EDT | 55.00 | 15.60 | 12.50 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALLY241220P00065000 | 2024-07-31 10:59AM EDT | 65.00 | 20.20 | 20.10 | 23.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.