Canada markets closed

Ally Financial Inc. (ALLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.10-0.41 (-1.44%)
At close: 04:00PM EDT
28.03 -0.07 (-0.25%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALLY230317C000200002022-09-26 10:48AM EDT20.0010.178.809.200.00-1355.42%
ALLY230317C000260002022-09-23 2:18PM EDT26.005.504.504.700.00-2048.32%
ALLY230317C000270002022-09-27 2:55PM EDT27.004.204.004.20-0.49-10.45%123148.39%
ALLY230317C000290002022-09-26 3:06PM EDT29.003.323.003.200.00-102546.78%
ALLY230317C000300002022-09-22 11:49AM EDT30.002.802.502.70-1.16-29.29%210745.19%
ALLY230317C000310002022-09-22 10:24AM EDT31.003.472.102.350.00-1245.02%
ALLY230317C000320002022-09-14 1:25PM EDT32.003.601.852.000.00-112944.36%
ALLY230317C000330002022-09-27 2:51PM EDT33.001.701.601.700.00-715643.85%
ALLY230317C000340002022-09-27 10:29AM EDT34.001.551.301.45-1.76-53.17%2643.58%
ALLY230317C000350002022-09-27 3:44PM EDT35.001.171.001.20-0.08-6.40%99742.82%
ALLY230317C000360002022-09-26 3:59PM EDT36.001.000.901.050.00-48743.19%
ALLY230317C000370002022-09-23 10:07AM EDT37.001.050.650.850.00-104542.33%
ALLY230317C000380002022-09-22 11:53AM EDT38.001.050.550.800.00-281743.80%
ALLY230317C000390002022-09-16 11:32AM EDT39.001.320.450.650.00-3543.07%
ALLY230317C000400002022-09-26 3:30PM EDT40.000.480.400.500.00-217741.85%
ALLY230317C000410002022-09-09 1:21PM EDT41.001.300.350.450.00-14442.58%
ALLY230317C000420002022-09-27 12:37PM EDT42.000.350.200.350.00-91,48241.70%
ALLY230317C000430002022-09-09 11:26AM EDT43.000.900.150.400.00-2644.82%
ALLY230317C000440002022-09-07 9:32AM EDT44.000.500.100.350.00-3445.07%
ALLY230317C000450002022-09-20 11:03AM EDT45.000.420.050.300.00-12545.07%
ALLY230317C000460002022-08-18 3:22PM EDT46.001.000.250.450.00-101051.17%
ALLY230317C000470002022-08-24 9:30AM EDT47.000.650.000.000.00--212.50%
ALLY230317C000500002022-09-15 3:46PM EDT50.000.240.000.750.00-118254.83%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALLY230317P000200002022-09-26 2:28PM EDT20.000.860.851.000.00-7024256.03%
ALLY230317P000250002022-09-27 10:27AM EDT25.001.952.102.25+0.22+12.72%16249.81%
ALLY230317P000260002022-09-27 3:59PM EDT26.002.612.502.65+1.26+93.33%5,2464049.05%
ALLY230317P000270002022-09-27 3:35PM EDT27.003.002.953.10+0.25+9.09%226048.39%
ALLY230317P000280002022-09-27 3:27PM EDT28.003.403.403.60+0.30+9.68%1061,80647.88%
ALLY230317P000290002022-09-27 10:24AM EDT29.003.653.904.10+0.25+7.35%123046.80%
ALLY230317P000300002022-09-27 3:17PM EDT30.004.474.404.60+0.63+16.41%512445.22%
ALLY230317P000310002022-09-22 12:01PM EDT31.003.665.005.300.00-23645.70%
ALLY230317P000320002022-09-27 9:55AM EDT32.005.305.706.00+1.64+44.81%14345.73%
ALLY230317P000330002022-09-26 12:36PM EDT33.006.106.406.600.00-103943.87%
ALLY230317P000340002022-09-27 1:55PM EDT34.007.217.007.40+2.79+63.12%2744.34%
ALLY230317P000350002022-09-26 10:51AM EDT35.007.107.908.100.00-2313142.85%
ALLY230317P000360002022-09-26 10:05AM EDT36.007.828.608.900.00-15842.38%
ALLY230317P000370002022-09-14 3:53PM EDT37.006.909.509.800.00-198743.24%
ALLY230317P000380002022-09-13 3:30PM EDT38.007.2210.3010.700.00-71043.82%
ALLY230317P000390002022-08-29 10:09AM EDT39.007.1011.2011.500.00-52642.07%
ALLY230317P000400002022-09-20 3:20PM EDT40.008.8012.1012.400.00-512041.90%
ALLY230317P000410002022-08-25 3:25PM EDT41.007.2011.4011.900.00-770.00%
ALLY230317P000420002022-08-25 3:24PM EDT42.007.9012.3012.800.00-220.00%
ALLY230317P000430002022-07-14 12:16PM EDT43.0011.708.508.800.00--2000.00%
ALLY230317P000440002022-08-16 9:46AM EDT44.009.4011.9012.900.00-550.00%
ALLY230317P000450002022-08-22 12:10PM EDT45.0011.2013.4014.100.00-2310.00%
ALLY230317P000500002022-09-08 10:24AM EDT50.0017.2821.8022.400.00-1458.64%