Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY241220C00025000 | 2024-04-26 2:09PM EDT | 25.00 | 14.98 | 14.10 | 14.30 | 0.00 | - | 1 | 1 | 50.17% |
| ALLY241220C00030000 | 2024-04-23 3:36PM EDT | 30.00 | 11.00 | 9.90 | 10.10 | 0.00 | - | - | 1 | 44.04% |
| ALLY241220C00032000 | 2024-04-29 10:05AM EDT | 32.00 | 9.12 | 8.40 | 8.60 | 0.00 | - | 5 | 7 | 42.29% |
| ALLY241220C00033000 | 2024-04-23 3:45PM EDT | 33.00 | 8.70 | 7.70 | 7.90 | 0.00 | - | 2 | 72 | 41.57% |
| ALLY241220C00034000 | 2024-04-23 2:46PM EDT | 34.00 | 8.20 | 7.00 | 7.20 | 0.00 | - | - | 3 | 40.58% |
| ALLY241220C00035000 | 2024-04-04 2:15PM EDT | 35.00 | 7.10 | 6.40 | 6.60 | 0.00 | - | 2 | 2 | 40.28% |
| ALLY241220C00036000 | 2024-04-23 3:33PM EDT | 36.00 | 6.70 | 5.80 | 6.00 | 0.00 | - | - | 1 | 39.70% |
| ALLY241220C00037000 | 2024-04-15 9:33AM EDT | 37.00 | 5.10 | 5.20 | 5.40 | 0.00 | - | 31 | 33 | 38.84% |
| ALLY241220C00038000 | 2024-04-09 3:07PM EDT | 38.00 | 5.35 | 4.70 | 4.90 | 0.00 | - | - | 10 | 38.57% |
| ALLY241220C00039000 | 2024-04-17 3:31PM EDT | 39.00 | 3.30 | 4.20 | 4.40 | 0.00 | - | 6 | 7 | 38.05% |
| ALLY241220C00040000 | 2024-04-10 9:40AM EDT | 40.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | - | 17 | 37.26% |
| ALLY241220C00041000 | 2024-04-18 10:11AM EDT | 41.00 | 3.56 | 3.30 | 3.50 | 0.00 | - | - | 1 | 37.04% |
| ALLY241220C00042000 | 2024-04-19 9:30AM EDT | 42.00 | 3.30 | 2.95 | 3.10 | 0.00 | - | 6 | 17 | 36.55% |
| ALLY241220C00043000 | 2024-04-24 9:56AM EDT | 43.00 | 3.30 | 2.60 | 2.75 | 0.00 | - | - | 285 | 36.22% |
| ALLY241220C00044000 | 2024-04-25 9:44AM EDT | 44.00 | 2.45 | 2.30 | 2.40 | 0.00 | - | - | 63 | 35.65% |
| ALLY241220C00045000 | 2024-04-24 3:57PM EDT | 45.00 | 2.60 | 2.00 | 2.15 | 0.00 | - | - | 486 | 35.69% |
| ALLY241220C00046000 | 2024-04-23 11:13AM EDT | 46.00 | 2.45 | 1.75 | 1.90 | 0.00 | - | - | 14 | 35.51% |
| ALLY241220C00047000 | 2024-04-24 1:54PM EDT | 47.00 | 1.90 | 1.55 | 1.65 | 0.00 | - | - | 9 | 35.11% |
| ALLY241220C00048000 | 2024-04-10 2:18PM EDT | 48.00 | 1.50 | 1.35 | 1.45 | 0.00 | - | 7 | 13 | 34.96% |
| ALLY241220C00049000 | 2024-04-02 11:40AM EDT | 49.00 | 1.70 | 1.15 | 1.30 | 0.00 | - | - | 7 | 35.12% |
| ALLY241220C00050000 | 2024-04-23 3:42PM EDT | 50.00 | 1.40 | 1.05 | 1.15 | 0.00 | - | 100 | 104 | 35.11% |
| ALLY241220C00055000 | 2024-04-15 3:52PM EDT | 55.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 3 | 5 | 34.86% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY241220P00020000 | 2024-04-11 3:39PM EDT | 20.00 | 0.31 | 0.00 | 2.30 | 0.00 | - | - | 5 | 75.05% |
| ALLY241220P00025000 | 2024-04-12 9:31AM EDT | 25.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 6 | 44.24% |
| ALLY241220P00029000 | 2024-04-24 3:31PM EDT | 29.00 | 0.98 | 1.00 | 1.10 | 0.00 | - | - | 1 | 39.75% |
| ALLY241220P00030000 | 2024-04-12 11:55AM EDT | 30.00 | 1.60 | 1.15 | 1.30 | 0.00 | - | 2 | 12 | 39.09% |
| ALLY241220P00032000 | 2024-04-22 2:10PM EDT | 32.00 | 1.53 | 1.60 | 1.75 | 0.00 | - | - | 2 | 37.48% |
| ALLY241220P00034000 | 2024-04-23 3:42PM EDT | 34.00 | 1.99 | 2.15 | 2.30 | 0.00 | - | - | 50 | 35.82% |
| ALLY241220P00035000 | 2024-04-16 11:08AM EDT | 35.00 | 3.72 | 2.50 | 2.60 | 0.00 | - | - | 10 | 34.84% |
| ALLY241220P00038000 | 2024-04-19 2:42PM EDT | 38.00 | 3.76 | 3.70 | 3.90 | 0.00 | - | 3 | 13 | 33.59% |
| ALLY241220P00039000 | 2024-04-16 3:55PM EDT | 39.00 | 5.70 | 4.10 | 4.30 | 0.00 | - | 106 | 102 | 32.31% |
| ALLY241220P00040000 | 2024-04-09 11:58AM EDT | 40.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1 | 84 | 32.36% |
| ALLY241220P00041000 | 2024-04-24 10:46AM EDT | 41.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | - | 3 | 31.29% |
| ALLY241220P00042000 | 2024-04-24 11:44AM EDT | 42.00 | 5.70 | 5.80 | 6.00 | 0.00 | - | - | 1 | 30.71% |
| ALLY241220P00045000 | 2024-04-10 9:40AM EDT | 45.00 | 8.90 | 7.90 | 8.10 | 0.00 | - | - | 1 | 29.74% |
| ALLY241220P00047000 | 2024-03-28 12:36PM EDT | 47.00 | 8.50 | 8.90 | 9.10 | 0.00 | - | 1 | 1 | 22.41% |
| ALLY241220P00048000 | 2024-04-12 9:36AM EDT | 48.00 | 11.20 | 10.10 | 10.40 | 0.00 | - | 1 | 2 | 27.86% |
| ALLY241220P00049000 | 2024-04-24 9:35AM EDT | 49.00 | 10.30 | 11.00 | 11.20 | 0.00 | - | - | 3 | 26.83% |
| ALLY241220P00050000 | 2024-04-08 9:35AM EDT | 50.00 | 12.00 | 11.10 | 12.10 | 0.00 | - | 1 | 2 | 26.81% |
© 2024 Yahoo. All rights reserved.