Ally Financial Inc. (ALLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY251219C00013000 | 2023-10-27 2:49PM EST | 13.00 | 11.27 | 14.40 | 15.50 | 0.00 | - | 1 | 100 | 0.00% |
| ALLY251219C00015000 | 2023-09-18 9:29AM EST | 15.00 | 14.60 | 11.60 | 11.90 | 0.00 | - | 1 | 76 | 0.00% |
| ALLY251219C00018000 | 2023-08-28 11:37AM EST | 18.00 | 10.78 | 10.50 | 10.90 | 0.00 | - | 3 | 30 | 0.00% |
| ALLY251219C00020000 | 2023-11-07 9:48AM EST | 20.00 | 9.10 | 11.00 | 11.30 | 0.00 | - | 1 | 453 | 40.10% |
| ALLY251219C00023000 | 2023-10-24 2:35PM EST | 23.00 | 5.20 | 7.60 | 7.80 | 0.00 | - | 5 | 31 | 26.59% |
| ALLY251219C00025000 | 2023-11-07 11:21AM EST | 25.00 | 6.50 | 8.00 | 8.20 | 0.00 | - | 1 | 406 | 38.26% |
| ALLY251219C00028000 | 2023-11-30 1:02PM EST | 28.00 | 6.60 | 6.50 | 6.70 | +0.87 | +15.18% | 2 | 33 | 37.54% |
| ALLY251219C00030000 | 2023-11-30 9:56AM EST | 30.00 | 5.70 | 5.60 | 5.80 | +0.84 | +17.28% | 2 | 111 | 36.93% |
| ALLY251219C00032000 | 2023-11-15 11:38AM EST | 32.00 | 4.45 | 4.80 | 5.00 | 0.00 | - | 1 | 31 | 36.37% |
| ALLY251219C00035000 | 2023-11-21 12:30PM EST | 35.00 | 3.96 | 3.80 | 4.00 | +0.95 | +31.56% | 1 | 519 | 35.78% |
| ALLY251219C00037000 | 2023-10-24 10:39AM EST | 37.00 | 1.68 | 2.20 | 2.65 | 0.00 | - | 5 | 104 | 30.57% |
| ALLY251219C00040000 | 2023-11-27 1:43PM EST | 40.00 | 1.84 | 2.50 | 2.65 | 0.00 | - | 5 | 119 | 34.50% |
| ALLY251219C00042000 | 2023-11-24 11:40AM EST | 42.00 | 1.55 | 2.10 | 2.25 | 0.00 | - | 1 | 27 | 34.18% |
| ALLY251219C00045000 | 2023-11-27 1:43PM EST | 45.00 | 1.19 | 1.60 | 1.75 | 0.00 | - | 5 | 19 | 33.70% |
| ALLY251219C00047000 | 2023-11-27 9:47AM EST | 47.00 | 1.00 | 1.35 | 1.50 | 0.00 | - | 5 | 12 | 33.62% |
| ALLY251219C00050000 | 2023-11-29 11:50AM EST | 50.00 | 1.01 | 1.05 | 1.15 | 0.00 | - | 2 | 28 | 33.13% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY251219P00013000 | 2023-11-30 3:53PM EST | 13.00 | 1.00 | 0.80 | 1.15 | 0.00 | - | 15 | 5,371 | 51.95% |
| ALLY251219P00015000 | 2023-11-22 3:53PM EST | 15.00 | 1.35 | 1.10 | 1.25 | 0.00 | - | 11 | 664 | 48.34% |
| ALLY251219P00018000 | 2023-11-17 12:05PM EST | 18.00 | 2.10 | 1.65 | 1.80 | 0.00 | - | 1 | 64 | 44.17% |
| ALLY251219P00020000 | 2023-11-14 10:00AM EST | 20.00 | 2.90 | 2.15 | 2.25 | 0.00 | - | 2 | 216 | 41.72% |
| ALLY251219P00023000 | 2023-11-28 3:02PM EST | 23.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 1 | 113 | 39.47% |
| ALLY251219P00025000 | 2023-11-30 9:49AM EST | 25.00 | 3.80 | 3.70 | 3.90 | -0.60 | -13.64% | 40 | 303 | 37.74% |
| ALLY251219P00028000 | 2023-11-29 10:11AM EST | 28.00 | 5.20 | 4.90 | 5.10 | 0.00 | - | 3 | 150 | 35.17% |
| ALLY251219P00030000 | 2023-11-28 9:49AM EST | 30.00 | 7.10 | 5.90 | 6.00 | 0.00 | - | 1 | 116 | 33.42% |
| ALLY251219P00032000 | 2023-10-04 11:27AM EST | 32.00 | 10.05 | 8.10 | 8.40 | 0.00 | - | 1 | 82 | 40.14% |
| ALLY251219P00035000 | 2023-11-09 2:19PM EST | 35.00 | 11.18 | 8.60 | 8.90 | 0.00 | - | 6 | 295 | 30.51% |
| ALLY251219P00037000 | 2023-06-08 2:20PM EST | 37.00 | 12.40 | 12.30 | 13.10 | 0.00 | - | 2 | 2 | 46.84% |
| ALLY251219P00040000 | 2023-05-16 2:39PM EST | 40.00 | 17.00 | 13.50 | 14.40 | 0.00 | - | 30 | 30 | 40.66% |
| ALLY251219P00045000 | 2023-10-27 1:30PM EST | 45.00 | 21.70 | 17.80 | 19.80 | 0.00 | - | 1 | 0 | 48.83% |
| ALLY251219P00050000 | 2023-07-28 12:20PM EST | 50.00 | 20.29 | 23.80 | 24.30 | 0.00 | - | 1 | 1 | 50.40% |
© 2023 Yahoo. All rights reserved.