Ally Financial Inc. (ALLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240517C00028000 | 2024-04-19 2:53PM EDT | 28.00 | 10.90 | 11.20 | 11.40 | 0.00 | - | 1 | 2 | 80.08% |
| ALLY240517C00029000 | 2024-04-12 3:14PM EDT | 29.00 | 8.20 | 10.20 | 10.40 | 0.00 | - | 2 | 2 | 73.05% |
| ALLY240517C00030000 | 2024-04-17 9:54AM EDT | 30.00 | 6.65 | 9.20 | 9.40 | 0.00 | - | 5 | 27 | 66.21% |
| ALLY240517C00031000 | 2024-04-12 1:15PM EDT | 31.00 | 6.55 | 8.20 | 8.40 | 0.00 | - | 1 | 2 | 59.57% |
| ALLY240517C00032000 | 2024-04-09 9:30AM EDT | 32.00 | 8.05 | 7.20 | 7.40 | 0.00 | - | 2 | 73 | 52.93% |
| ALLY240517C00033000 | 2024-04-18 3:15PM EDT | 33.00 | 5.80 | 6.20 | 6.40 | 0.00 | - | 10 | 5 | 46.48% |
| ALLY240517C00034000 | 2024-04-12 3:13PM EDT | 34.00 | 3.73 | 5.20 | 5.40 | 0.00 | - | 5 | 20 | 39.94% |
| ALLY240517C00035000 | 2024-04-24 11:27AM EDT | 35.00 | 4.45 | 4.20 | 4.40 | 0.00 | - | 1 | 25 | 33.59% |
| ALLY240517C00036000 | 2024-04-24 10:19AM EDT | 36.00 | 3.82 | 3.20 | 3.40 | 0.00 | - | 3 | 120 | 27.05% |
| ALLY240517C00037000 | 2024-04-26 3:19PM EDT | 37.00 | 2.50 | 2.40 | 2.50 | +0.25 | +11.11% | 6 | 230 | 25.49% |
| ALLY240517C00038000 | 2024-04-26 3:55PM EDT | 38.00 | 1.70 | 1.65 | 1.75 | +0.15 | +9.68% | 6 | 195 | 26.07% |
| ALLY240517C00039000 | 2024-04-25 3:10PM EDT | 39.00 | 0.95 | 1.05 | 1.15 | 0.00 | - | 1 | 185 | 26.51% |
| ALLY240517C00040000 | 2024-04-26 3:31PM EDT | 40.00 | 0.67 | 0.60 | 0.70 | +0.17 | +34.00% | 9 | 326 | 26.66% |
| ALLY240517C00041000 | 2024-04-26 2:36PM EDT | 41.00 | 0.36 | 0.30 | 0.40 | +0.08 | +28.57% | 6 | 990 | 26.95% |
| ALLY240517C00042000 | 2024-04-26 12:00PM EDT | 42.00 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 12 | 807 | 26.66% |
| ALLY240517C00043000 | 2024-04-23 3:37PM EDT | 43.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 20 | 166 | 26.95% |
| ALLY240517C00044000 | 2024-04-22 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 75 | 32.03% |
| ALLY240517C00045000 | 2024-04-17 1:53PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 52.25% |
| ALLY240517C00046000 | 2024-04-09 1:07PM EDT | 46.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 57.72% |
| ALLY240517C00047000 | 2024-04-11 2:09PM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 62.99% |
| ALLY240517C00048000 | 2024-03-21 9:37AM EDT | 48.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 49.81% |
| ALLY240517C00049000 | 2024-04-02 9:59AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 72.75% |
| ALLY240517C00050000 | 2024-03-21 9:55AM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240517P00024000 | 2024-02-02 10:32AM EDT | 24.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 126.17% |
| ALLY240517P00026000 | 2024-04-01 9:52AM EDT | 26.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 125.78% |
| ALLY240517P00027000 | 2024-03-06 1:03PM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 122 | 122 | 116.50% |
| ALLY240517P00028000 | 2024-03-08 11:14AM EDT | 28.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 107.42% |
| ALLY240517P00029000 | 2024-03-21 10:52AM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 58.59% |
| ALLY240517P00030000 | 2024-04-17 2:39PM EDT | 30.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1,671 | 1,720 | 69.34% |
| ALLY240517P00031000 | 2024-04-17 10:26AM EDT | 31.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 740 | 81.74% |
| ALLY240517P00032000 | 2024-04-25 9:38AM EDT | 32.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 1,305 | 73.44% |
| ALLY240517P00033000 | 2024-04-25 9:38AM EDT | 33.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 9 | 1,747 | 46.48% |
| ALLY240517P00034000 | 2024-04-23 3:40PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 76 | 40.04% |
| ALLY240517P00035000 | 2024-04-26 2:44PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 10 | 215 | 33.59% |
| ALLY240517P00036000 | 2024-04-25 2:45PM EDT | 36.00 | 0.28 | 0.15 | 0.20 | 0.00 | - | 43 | 2,282 | 32.91% |
| ALLY240517P00037000 | 2024-04-25 3:31PM EDT | 37.00 | 0.41 | 0.30 | 0.35 | 0.00 | - | 25 | 226 | 31.59% |
| ALLY240517P00038000 | 2024-04-26 3:21PM EDT | 38.00 | 0.55 | 0.55 | 0.60 | -0.40 | -42.11% | 3 | 363 | 30.66% |
| ALLY240517P00039000 | 2024-04-26 10:11AM EDT | 39.00 | 0.90 | 0.95 | 1.00 | -0.61 | -40.40% | 5 | 498 | 30.52% |
| ALLY240517P00040000 | 2024-04-24 11:36AM EDT | 40.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 18 | 75 | 32.13% |
| ALLY240517P00041000 | 2024-04-24 10:38AM EDT | 41.00 | 2.00 | 2.20 | 2.30 | 0.00 | - | 11 | 79 | 33.15% |
| ALLY240517P00042000 | 2024-04-25 9:47AM EDT | 42.00 | 3.65 | 3.00 | 3.20 | 0.00 | - | 1 | 9 | 37.89% |
| ALLY240517P00043000 | 2024-04-04 9:44AM EDT | 43.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 1 | 29 | 41.21% |
| ALLY240517P00044000 | 2024-03-28 10:00AM EDT | 44.00 | 4.80 | 4.90 | 5.10 | 0.00 | - | 71 | 143 | 47.46% |
| ALLY240517P00045000 | 2024-04-18 9:30AM EDT | 45.00 | 6.90 | 5.90 | 6.10 | 0.00 | - | 8 | 10 | 53.32% |
| ALLY240517P00047000 | 2024-02-05 11:00AM EDT | 47.00 | 11.50 | 11.00 | 11.30 | 0.00 | - | - | 0 | 161.23% |
| ALLY240517P00048000 | 2024-02-01 11:20AM EDT | 48.00 | 10.90 | 10.60 | 10.90 | 0.00 | - | - | 0 | 127.88% |
| ALLY240517P00049000 | 2024-04-10 3:31PM EDT | 49.00 | 11.40 | 9.80 | 10.10 | 0.00 | - | - | 10 | 65.53% |
© 2024 Yahoo. All rights reserved.