Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY250321C00025000 | 2024-09-11 11:56AM EDT | 25.00 | 8.40 | 10.20 | 10.40 | 0.00 | - | - | 15 | 47.80% |
| ALLY250321C00028000 | 2024-09-18 11:13AM EDT | 28.00 | 7.62 | 7.60 | 7.90 | 0.00 | - | 20 | 52 | 43.34% |
| ALLY250321C00030000 | 2024-09-17 11:05AM EDT | 30.00 | 6.30 | 6.20 | 6.40 | 0.00 | - | 3 | 11 | 41.09% |
| ALLY250321C00031000 | 2024-09-11 2:28PM EDT | 31.00 | 4.50 | 5.50 | 5.70 | 0.00 | - | - | 3 | 40.04% |
| ALLY250321C00033000 | 2024-09-13 11:06AM EDT | 33.00 | 3.60 | 4.20 | 4.40 | 0.00 | - | - | 37 | 37.87% |
| ALLY250321C00034000 | 2024-09-19 11:57AM EDT | 34.00 | 3.97 | 3.50 | 3.80 | 0.00 | - | 1 | 4 | 36.73% |
| ALLY250321C00035000 | 2024-09-19 10:27AM EDT | 35.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 2 | 50 | 36.21% |
| ALLY250321C00036000 | 2024-09-17 3:52PM EDT | 36.00 | 2.60 | 2.65 | 2.80 | 0.00 | - | 56 | 58 | 35.23% |
| ALLY250321C00037000 | 2024-09-17 3:37PM EDT | 37.00 | 2.25 | 2.25 | 2.30 | 0.00 | - | 92 | 95 | 33.81% |
| ALLY250321C00038000 | 2024-09-19 3:45PM EDT | 38.00 | 2.20 | 1.85 | 1.95 | 0.00 | - | 8 | 80 | 33.48% |
| ALLY250321C00039000 | 2024-09-19 1:31PM EDT | 39.00 | 1.85 | 1.50 | 1.65 | 0.00 | - | 1 | 11 | 33.28% |
| ALLY250321C00040000 | 2024-09-20 10:25AM EDT | 40.00 | 1.25 | 1.25 | 1.30 | -0.25 | -16.67% | 1 | 44 | 32.03% |
| ALLY250321C00041000 | 2024-09-20 11:32AM EDT | 41.00 | 1.00 | 1.00 | 1.05 | -0.10 | -9.09% | 8 | 2 | 31.47% |
| ALLY250321C00042000 | 2024-09-10 2:59PM EDT | 42.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 4 | 3 | 31.79% |
| ALLY250321C00044000 | 2024-09-19 12:15PM EDT | 44.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 9 | 28 | 31.40% |
| ALLY250321C00045000 | 2024-09-19 3:33PM EDT | 45.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 2 | 6 | 31.49% |
| ALLY250321C00046000 | 2024-09-09 9:49AM EDT | 46.00 | 1.64 | 0.30 | 0.40 | 0.00 | - | 15 | 31 | 31.25% |
| ALLY250321C00047000 | 2024-08-28 9:44AM EDT | 47.00 | 2.45 | 0.25 | 0.35 | 0.00 | - | 35 | 36 | 31.79% |
| ALLY250321C00048000 | 2024-09-18 11:49AM EDT | 48.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 4 | 43 | 32.08% |
| ALLY250321C00049000 | 2024-08-23 11:06AM EDT | 49.00 | 1.99 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 32.18% |
| ALLY250321C00050000 | 2024-09-10 9:30AM EDT | 50.00 | 0.39 | 0.10 | 0.20 | 0.00 | - | 7 | 44 | 32.03% |
| ALLY250321C00055000 | 2024-08-01 3:18PM EDT | 55.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 5 | 11 | 51.07% |
| ALLY250321C00060000 | 2024-09-11 9:31AM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 42 | 46.97% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY250321P00020000 | 2024-09-10 1:03PM EDT | 20.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | - | 1 | 52.34% |
| ALLY250321P00023000 | 2024-09-12 10:01AM EDT | 23.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 2 | 46.97% |
| ALLY250321P00025000 | 2024-09-12 9:33AM EDT | 25.00 | 1.00 | 0.60 | 0.65 | 0.00 | - | 1 | 113 | 42.77% |
| ALLY250321P00026000 | 2024-09-18 10:19AM EDT | 26.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 2 | 10 | 42.77% |
| ALLY250321P00029000 | 2024-09-12 10:21AM EDT | 29.00 | 1.90 | 1.30 | 1.40 | 0.00 | - | - | 1 | 39.04% |
| ALLY250321P00030000 | 2024-09-20 11:15AM EDT | 30.00 | 1.65 | 1.55 | 1.60 | -0.23 | -12.23% | 1 | 2,291 | 37.33% |
| ALLY250321P00031000 | 2024-09-11 1:32PM EDT | 31.00 | 2.90 | 1.85 | 1.90 | 0.00 | - | - | 1 | 36.50% |
| ALLY250321P00033000 | 2024-09-20 1:36PM EDT | 33.00 | 2.60 | 2.55 | 2.65 | +0.15 | +6.12% | 20 | 54 | 35.21% |
| ALLY250321P00035000 | 2024-09-20 12:20PM EDT | 35.00 | 3.50 | 3.40 | 3.50 | +0.20 | +6.06% | 5 | 428 | 33.13% |
| ALLY250321P00036000 | 2024-09-20 10:11AM EDT | 36.00 | 4.00 | 3.90 | 4.00 | +0.20 | +5.26% | 3 | 154 | 32.15% |
| ALLY250321P00037000 | 2024-09-19 2:56PM EDT | 37.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 1 | 21 | 31.74% |
| ALLY250321P00038000 | 2024-09-17 10:28AM EDT | 38.00 | 5.61 | 5.00 | 5.30 | 0.00 | - | 5 | 9 | 31.89% |
| ALLY250321P00039000 | 2024-09-18 11:37AM EDT | 39.00 | 6.13 | 5.70 | 5.90 | 0.00 | - | 2 | 26 | 30.47% |
| ALLY250321P00040000 | 2024-09-11 11:23AM EDT | 40.00 | 8.60 | 6.40 | 6.60 | 0.00 | - | 11 | 26 | 29.64% |
| ALLY250321P00041000 | 2024-09-09 2:34PM EDT | 41.00 | 4.30 | 7.20 | 7.40 | 0.00 | - | 1 | 2 | 29.54% |
| ALLY250321P00042000 | 2024-09-09 2:31PM EDT | 42.00 | 4.80 | 8.00 | 8.30 | 0.00 | - | 1 | 2 | 30.42% |
| ALLY250321P00048000 | 2024-07-31 9:35AM EDT | 48.00 | 5.80 | 6.40 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| ALLY250321P00049000 | 2024-08-29 12:08PM EDT | 49.00 | 7.40 | 14.40 | 14.70 | 0.00 | - | - | 1 | 30.76% |
| ALLY250321P00050000 | 2024-09-12 9:56AM EDT | 50.00 | 17.50 | 15.30 | 15.70 | 0.00 | - | 1 | 1 | 32.13% |
| ALLY250321P00055000 | 2024-08-14 9:47AM EDT | 55.00 | 14.11 | 21.30 | 21.80 | 0.00 | - | 1 | 0 | 56.79% |
© 2024 Yahoo. All rights reserved.