Ally Financial Inc. (ALLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816C00015000 | 2023-11-20 12:52PM EDT | 15.00 | 12.86 | 18.30 | 19.80 | 0.00 | - | 1 | 3 | 0.00% |
| ALLY240816C00017000 | 2023-10-26 9:37AM EDT | 17.00 | 7.40 | 10.40 | 11.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALLY240816C00020000 | 2024-02-27 2:06PM EDT | 20.00 | 16.80 | 20.60 | 21.00 | 0.00 | - | 1 | 133 | 121.29% |
| ALLY240816C00023000 | 2024-03-21 11:47AM EDT | 23.00 | 18.13 | 14.40 | 18.50 | 0.00 | - | 5 | 177 | 55.37% |
| ALLY240816C00025000 | 2024-04-10 9:49AM EDT | 25.00 | 12.50 | 13.20 | 16.00 | 0.00 | - | 1 | 140 | 55.52% |
| ALLY240816C00026000 | 2024-04-05 10:07AM EDT | 26.00 | 12.50 | 11.40 | 15.60 | 0.00 | - | 1 | 2 | 100.20% |
| ALLY240816C00027000 | 2024-03-14 9:35AM EDT | 27.00 | 12.35 | 9.20 | 12.20 | 0.00 | - | 2 | 166 | 0.00% |
| ALLY240816C00028000 | 2024-03-12 12:45PM EDT | 28.00 | 10.40 | 9.20 | 10.80 | 0.00 | - | - | 7 | 0.00% |
| ALLY240816C00029000 | 2024-03-19 3:50PM EDT | 29.00 | 9.60 | 9.10 | 10.30 | 0.00 | - | 6 | 9 | 12.50% |
| ALLY240816C00030000 | 2024-04-24 9:32AM EDT | 30.00 | 9.90 | 9.60 | 11.60 | 0.00 | - | 5 | 306 | 59.42% |
| ALLY240816C00031000 | 2024-02-14 10:38AM EDT | 31.00 | 6.60 | 7.80 | 8.10 | 0.00 | - | 21 | 21 | 0.00% |
| ALLY240816C00032000 | 2024-04-18 2:21PM EDT | 32.00 | 7.60 | 7.80 | 8.00 | 0.00 | - | 2 | 239 | 39.04% |
| ALLY240816C00033000 | 2024-04-23 10:19AM EDT | 33.00 | 7.90 | 7.00 | 7.20 | 0.00 | - | 1 | 90 | 38.67% |
| ALLY240816C00034000 | 2024-04-18 9:48AM EDT | 34.00 | 5.90 | 6.20 | 6.40 | 0.00 | - | 2 | 110 | 37.70% |
| ALLY240816C00035000 | 2024-04-25 11:18AM EDT | 35.00 | 4.80 | 5.40 | 5.60 | 0.00 | - | 2 | 502 | 36.23% |
| ALLY240816C00036000 | 2024-04-23 3:14PM EDT | 36.00 | 5.28 | 4.70 | 4.90 | 0.00 | - | 2 | 6 | 35.67% |
| ALLY240816C00037000 | 2024-04-25 2:55PM EDT | 37.00 | 3.80 | 4.10 | 4.30 | 0.00 | - | 41 | 264 | 35.77% |
| ALLY240816C00038000 | 2024-04-24 12:49PM EDT | 38.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 2 | 83 | 35.23% |
| ALLY240816C00039000 | 2024-04-26 2:44PM EDT | 39.00 | 3.05 | 2.95 | 3.10 | +0.35 | +12.96% | 1 | 192 | 34.11% |
| ALLY240816C00040000 | 2024-04-26 3:54PM EDT | 40.00 | 2.55 | 2.45 | 2.55 | +0.30 | +13.33% | 10 | 503 | 32.98% |
| ALLY240816C00041000 | 2024-04-25 11:08AM EDT | 41.00 | 1.75 | 2.05 | 2.15 | 0.00 | - | 12 | 222 | 32.98% |
| ALLY240816C00042000 | 2024-04-25 3:36PM EDT | 42.00 | 1.60 | 1.65 | 1.80 | 0.00 | - | 18 | 112 | 32.96% |
| ALLY240816C00043000 | 2024-04-24 1:54PM EDT | 43.00 | 1.50 | 1.35 | 1.45 | 0.00 | - | 9 | 97 | 32.35% |
| ALLY240816C00044000 | 2024-04-25 3:02PM EDT | 44.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 1 | 377 | 32.42% |
| ALLY240816C00045000 | 2024-04-24 10:12AM EDT | 45.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 1 | 124 | 31.96% |
| ALLY240816C00046000 | 2024-04-22 3:36PM EDT | 46.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 8 | 20 | 31.64% |
| ALLY240816C00047000 | 2024-04-23 11:18AM EDT | 47.00 | 0.79 | 0.50 | 0.60 | 0.00 | - | 1 | 20 | 31.59% |
| ALLY240816C00048000 | 2024-04-15 10:26AM EDT | 48.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 2 | 1 | 32.03% |
| ALLY240816C00049000 | 2024-04-15 10:26AM EDT | 49.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 3 | 32.08% |
| ALLY240816C00050000 | 2024-03-14 9:42AM EDT | 50.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 1 | 30 | 32.86% |
| ALLY240816C00055000 | 2024-03-25 3:26PM EDT | 55.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 134 | 40.33% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240816P00015000 | 2024-03-06 11:12AM EDT | 15.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 78.91% |
| ALLY240816P00017000 | 2024-04-18 1:13PM EDT | 17.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 6 | 35 | 79.69% |
| ALLY240816P00020000 | 2024-04-18 1:14PM EDT | 20.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 4 | 123 | 67.97% |
| ALLY240816P00023000 | 2024-04-19 9:37AM EDT | 23.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 116 | 57.13% |
| ALLY240816P00025000 | 2024-04-12 12:45PM EDT | 25.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 5 | 1,252 | 53.32% |
| ALLY240816P00026000 | 2024-04-15 9:34AM EDT | 26.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 40 | 64 | 57.08% |
| ALLY240816P00027000 | 2024-04-19 9:58AM EDT | 27.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 2,490 | 45.70% |
| ALLY240816P00028000 | 2024-04-02 9:30AM EDT | 28.00 | 0.30 | 0.20 | 0.30 | -0.08 | -21.05% | 100 | 16 | 43.95% |
| ALLY240816P00029000 | 2024-04-17 1:57PM EDT | 29.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 10 | 49 | 41.99% |
| ALLY240816P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 305 | 39.75% |
| ALLY240816P00031000 | 2024-04-25 11:59AM EDT | 31.00 | 0.52 | 0.40 | 0.50 | 0.00 | - | 2 | 72 | 38.57% |
| ALLY240816P00032000 | 2024-04-26 12:39PM EDT | 32.00 | 0.54 | 0.50 | 0.60 | -0.02 | -3.57% | 3 | 206 | 37.01% |
| ALLY240816P00033000 | 2024-04-25 2:28PM EDT | 33.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 27 | 35.99% |
| ALLY240816P00034000 | 2024-04-25 9:53AM EDT | 34.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 2 | 31 | 35.30% |
| ALLY240816P00035000 | 2024-04-26 12:01PM EDT | 35.00 | 1.15 | 1.10 | 1.20 | -0.15 | -11.54% | 3 | 135 | 34.79% |
| ALLY240816P00036000 | 2024-04-24 10:19AM EDT | 36.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 4 | 104 | 34.35% |
| ALLY240816P00037000 | 2024-04-22 1:06PM EDT | 37.00 | 1.80 | 1.70 | 1.85 | 0.00 | - | 10 | 478 | 33.91% |
| ALLY240816P00038000 | 2024-04-26 9:33AM EDT | 38.00 | 2.14 | 2.10 | 2.25 | -0.21 | -8.94% | 9 | 80 | 33.46% |
| ALLY240816P00039000 | 2024-04-26 11:05AM EDT | 39.00 | 2.55 | 2.55 | 2.70 | -0.20 | -7.27% | 200 | 387 | 32.96% |
| ALLY240816P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 4 | 227 | 32.42% |
| ALLY240816P00041000 | 2024-04-25 2:51PM EDT | 41.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 6 | 68 | 32.40% |
| ALLY240816P00042000 | 2024-04-25 3:42PM EDT | 42.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 21 | 91 | 31.76% |
| ALLY240816P00043000 | 2024-04-25 3:42PM EDT | 43.00 | 5.20 | 4.90 | 5.10 | 0.00 | - | 1 | 6 | 31.74% |
| ALLY240816P00044000 | 2024-04-22 9:34AM EDT | 44.00 | 6.30 | 5.60 | 5.80 | 0.00 | - | 1 | 60 | 31.10% |
| ALLY240816P00045000 | 2024-04-25 2:22PM EDT | 45.00 | 6.90 | 6.40 | 6.60 | 0.00 | - | 21 | 23 | 31.25% |
| ALLY240816P00047000 | 2024-03-25 9:51AM EDT | 47.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | 1 | 6 | 27.83% |
| ALLY240816P00048000 | 2024-03-20 2:30PM EDT | 48.00 | 9.40 | 7.30 | 9.50 | 0.00 | - | - | 1 | 37.45% |
| ALLY240816P00049000 | 2024-03-26 1:01PM EDT | 49.00 | 10.20 | 9.30 | 10.40 | 0.00 | - | 1 | 12 | 38.04% |
© 2024 Yahoo. All rights reserved.