Ally Financial Inc. (ALLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920C00025000 | 2024-03-05 11:05AM EDT | 25.00 | 12.85 | 14.70 | 15.50 | 0.00 | - | - | 4 | 63.04% |
| ALLY240920C00026000 | 2024-03-13 9:47AM EDT | 26.00 | 12.99 | 12.20 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| ALLY240920C00027000 | 2024-03-25 3:18PM EDT | 27.00 | 12.90 | 12.90 | 15.00 | 0.00 | - | 1 | 12 | 71.19% |
| ALLY240920C00028000 | 2024-03-19 3:34PM EDT | 28.00 | 10.70 | 9.80 | 12.50 | 0.00 | - | 6 | 18 | 58.59% |
| ALLY240920C00029000 | 2024-03-07 12:00PM EDT | 29.00 | 8.90 | 10.10 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| ALLY240920C00030000 | 2024-04-17 3:55PM EDT | 30.00 | 7.51 | 9.80 | 10.00 | 0.00 | - | 1 | 19 | 41.21% |
| ALLY240920C00031000 | 2024-04-12 12:56PM EDT | 31.00 | 7.70 | 8.90 | 9.10 | 0.00 | - | 6 | 62 | 39.45% |
| ALLY240920C00032000 | 2024-04-10 9:38AM EDT | 32.00 | 7.00 | 8.10 | 8.30 | 0.00 | - | 1 | 2 | 39.06% |
| ALLY240920C00033000 | 2024-04-22 9:34AM EDT | 33.00 | 7.10 | 7.30 | 7.50 | 0.00 | - | 26 | 47 | 38.18% |
| ALLY240920C00034000 | 2024-04-23 3:12PM EDT | 34.00 | 7.10 | 6.50 | 6.80 | 0.00 | - | 1 | 4 | 38.26% |
| ALLY240920C00035000 | 2024-04-23 3:55PM EDT | 35.00 | 6.20 | 5.80 | 6.00 | 0.00 | - | 7 | 83 | 36.57% |
| ALLY240920C00036000 | 2024-04-24 2:28PM EDT | 36.00 | 5.45 | 5.10 | 5.40 | 0.00 | - | 1 | 145 | 36.87% |
| ALLY240920C00037000 | 2024-04-26 9:37AM EDT | 37.00 | 4.70 | 4.50 | 4.70 | -0.20 | -4.08% | 128 | 23 | 35.57% |
| ALLY240920C00038000 | 2024-04-23 3:47PM EDT | 38.00 | 4.30 | 3.90 | 4.10 | 0.00 | - | 5 | 247 | 34.91% |
| ALLY240920C00039000 | 2024-04-25 2:21PM EDT | 39.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 22 | 60 | 34.84% |
| ALLY240920C00040000 | 2024-04-24 12:33PM EDT | 40.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | 3 | 89 | 34.33% |
| ALLY240920C00041000 | 2024-04-23 3:23PM EDT | 41.00 | 2.86 | 2.50 | 2.65 | 0.00 | - | 17 | 125 | 33.84% |
| ALLY240920C00042000 | 2024-04-24 12:39PM EDT | 42.00 | 2.20 | 2.10 | 2.25 | 0.00 | - | 7 | 216 | 33.42% |
| ALLY240920C00043000 | 2024-04-22 11:29AM EDT | 43.00 | 1.85 | 1.75 | 1.90 | 0.00 | - | 6 | 93 | 33.08% |
| ALLY240920C00044000 | 2024-04-24 12:04PM EDT | 44.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 45 | 459 | 32.84% |
| ALLY240920C00045000 | 2024-04-24 11:45AM EDT | 45.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 5 | 54 | 32.74% |
| ALLY240920C00046000 | 2024-04-24 3:50PM EDT | 46.00 | 1.25 | 1.00 | 1.10 | 0.00 | - | 8 | 38 | 32.23% |
| ALLY240920C00047000 | 2024-03-20 10:06AM EDT | 47.00 | 1.05 | 0.90 | 1.90 | 0.00 | - | 12 | 19 | 44.19% |
| ALLY240920C00048000 | 2024-04-18 2:29PM EDT | 48.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 27 | 32.67% |
| ALLY240920C00050000 | 2024-04-18 10:00AM EDT | 50.00 | 0.57 | 0.45 | 0.55 | 0.00 | - | 3 | 18 | 32.57% |
| ALLY240920C00055000 | 2024-04-18 9:47AM EDT | 55.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 3 | 29 | 32.28% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920P00020000 | 2024-04-09 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 59.28% |
| ALLY240920P00025000 | 2024-04-11 1:18PM EDT | 25.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 36 | 48.49% |
| ALLY240920P00026000 | 2024-04-10 9:30AM EDT | 26.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 4 | 788 | 45.02% |
| ALLY240920P00027000 | 2024-04-25 11:06AM EDT | 27.00 | 0.31 | 0.25 | 0.30 | 0.00 | - | 2 | 122 | 41.65% |
| ALLY240920P00028000 | 2024-04-10 9:33AM EDT | 28.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 4 | 16 | 41.31% |
| ALLY240920P00029000 | 2024-04-02 9:37AM EDT | 29.00 | 0.64 | 0.35 | 0.45 | 0.00 | - | 4 | 82 | 39.26% |
| ALLY240920P00030000 | 2024-04-18 10:00AM EDT | 30.00 | 0.60 | 0.50 | 0.55 | 0.00 | - | 5 | 140 | 38.14% |
| ALLY240920P00031000 | 2024-04-12 3:12PM EDT | 31.00 | 1.25 | 0.60 | 0.70 | 0.00 | - | 5 | 43 | 37.65% |
| ALLY240920P00032000 | 2024-04-22 2:32PM EDT | 32.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 200 | 612 | 36.65% |
| ALLY240920P00033000 | 2024-04-24 2:34PM EDT | 33.00 | 0.96 | 0.95 | 1.05 | 0.00 | - | 1 | 97 | 36.04% |
| ALLY240920P00034000 | 2024-04-15 10:11AM EDT | 34.00 | 2.12 | 1.15 | 1.25 | 0.00 | - | 1 | 255 | 34.96% |
| ALLY240920P00035000 | 2024-04-25 10:51AM EDT | 35.00 | 1.70 | 1.40 | 1.50 | 0.00 | - | 6 | 139 | 34.16% |
| ALLY240920P00036000 | 2024-04-26 10:35AM EDT | 36.00 | 1.70 | 1.70 | 1.85 | -0.35 | -17.07% | 3 | 1,470 | 34.03% |
| ALLY240920P00037000 | 2024-04-16 1:23PM EDT | 37.00 | 3.80 | 2.05 | 2.15 | 0.00 | - | 28 | 519 | 32.89% |
| ALLY240920P00038000 | 2024-04-26 10:41AM EDT | 38.00 | 2.40 | 2.45 | 2.55 | -2.00 | -45.45% | 2 | 60 | 32.32% |
| ALLY240920P00039000 | 2024-04-24 2:08PM EDT | 39.00 | 2.90 | 2.40 | 3.10 | 0.00 | - | 3 | 57 | 32.84% |
| ALLY240920P00040000 | 2024-04-25 10:51AM EDT | 40.00 | 3.88 | 3.40 | 3.60 | 0.00 | - | 1 | 107 | 32.32% |
| ALLY240920P00041000 | 2024-03-18 11:02AM EDT | 41.00 | 5.30 | 6.00 | 6.30 | 0.00 | - | 4 | 5 | 51.95% |
| ALLY240920P00042000 | 2024-04-24 1:57PM EDT | 42.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 12 | 86 | 30.86% |
| ALLY240920P00043000 | 2024-04-25 3:19PM EDT | 43.00 | 5.50 | 5.20 | 5.40 | 0.00 | - | 9 | 15 | 30.96% |
| ALLY240920P00044000 | 2024-03-13 9:33AM EDT | 44.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 12 | 12 | 45.63% |
| ALLY240920P00045000 | 2024-04-15 12:37PM EDT | 45.00 | 8.92 | 6.60 | 6.90 | 0.00 | - | 10 | 4 | 30.98% |
| ALLY240920P00046000 | 2024-04-18 1:01PM EDT | 46.00 | 7.70 | 7.40 | 7.60 | 0.00 | - | 2 | 3 | 29.69% |
| ALLY240920P00047000 | 2024-04-01 9:39AM EDT | 47.00 | 7.90 | 8.20 | 8.50 | 0.00 | - | 4 | 96 | 30.57% |
| ALLY240920P00048000 | 2024-04-10 9:36AM EDT | 48.00 | 11.10 | 9.10 | 9.30 | 0.00 | - | 1 | 7 | 29.64% |
| ALLY240920P00049000 | 2024-03-21 10:01AM EDT | 49.00 | 8.70 | 9.20 | 12.30 | 0.00 | - | - | 3 | 56.89% |
| ALLY240920P00050000 | 2024-03-22 9:58AM EDT | 50.00 | 10.50 | 9.90 | 13.40 | 0.00 | - | 1 | 3 | 60.30% |
| ALLY240920P00055000 | 2024-04-23 9:44AM EDT | 55.00 | 15.20 | 13.90 | 17.30 | 0.00 | - | 1 | 11 | 57.23% |
© 2024 Yahoo. All rights reserved.