Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240426C00034000 | 2024-04-19 10:10AM EDT | 34.00 | 5.20 | 6.10 | 6.30 | 0.00 | - | 1 | 26 | 94.53% |
| ALLY240426C00034500 | 2024-04-15 10:27AM EDT | 34.50 | 2.80 | 5.60 | 5.80 | 0.00 | - | - | 4 | 87.50% |
| ALLY240426C00035000 | 2024-04-17 1:02PM EDT | 35.00 | 2.00 | 5.10 | 5.30 | 0.00 | - | - | 12 | 80.47% |
| ALLY240426C00036000 | 2024-04-18 2:59PM EDT | 36.00 | 2.96 | 4.10 | 4.30 | 0.00 | - | 8 | 19 | 67.19% |
| ALLY240426C00036500 | 2024-04-23 1:24PM EDT | 36.50 | 3.66 | 3.60 | 3.70 | +0.43 | +13.31% | 3 | 306 | 60.16% |
| ALLY240426C00037000 | 2024-04-22 2:57PM EDT | 37.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 28 | 45 | 53.52% |
| ALLY240426C00037500 | 2024-04-22 2:05PM EDT | 37.50 | 2.25 | 2.60 | 2.75 | 0.00 | - | 2 | 9 | 53.52% |
| ALLY240426C00038000 | 2024-04-23 1:46PM EDT | 38.00 | 2.20 | 2.15 | 2.20 | +0.35 | +19.44% | 450 | 1,416 | 39.45% |
| ALLY240426C00038500 | 2024-04-23 12:34PM EDT | 38.50 | 1.65 | 1.65 | 1.75 | +0.23 | +16.20% | 40 | 142 | 37.89% |
| ALLY240426C00039000 | 2024-04-23 12:37PM EDT | 39.00 | 1.20 | 1.20 | 1.30 | +0.15 | +14.29% | 40 | 173 | 34.18% |
| ALLY240426C00039500 | 2024-04-23 10:23AM EDT | 39.50 | 0.80 | 0.80 | 0.95 | +0.13 | +19.40% | 22 | 140 | 34.96% |
| ALLY240426C00040000 | 2024-04-23 1:39PM EDT | 40.00 | 0.52 | 0.50 | 0.60 | +0.09 | +20.93% | 90 | 263 | 31.84% |
| ALLY240426C00041000 | 2024-04-23 1:42PM EDT | 41.00 | 0.15 | 0.10 | 0.15 | +0.01 | +9.09% | 22 | 309 | 27.15% |
| ALLY240426C00042000 | 2024-04-22 3:58PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 20 | 31.25% |
| ALLY240426C00043000 | 2024-04-18 9:57AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 42.97% |
| ALLY240426C00044000 | 2024-04-10 9:34AM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 92.77% |
| ALLY240426C00045000 | 2024-04-03 1:40PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 41 | 56.25% |
| ALLY240426C00046000 | 2024-04-22 10:30AM EDT | 46.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 65.63% |
| ALLY240426C00047000 | 2024-04-18 9:47AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 73.44% |
| ALLY240426C00048000 | 2024-04-18 9:47AM EDT | 48.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 1 | 163.87% |
| ALLY240426C00049000 | 2024-04-18 9:47AM EDT | 49.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 2 | 148.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240426P00029000 | 2024-04-01 3:46PM EDT | 29.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 15 | 236.72% |
| ALLY240426P00030000 | 2024-04-10 9:35AM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 217.58% |
| ALLY240426P00031000 | 2024-04-17 10:02AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 198.44% |
| ALLY240426P00032000 | 2024-04-17 3:26PM EDT | 32.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 101 | 156 | 179.69% |
| ALLY240426P00033000 | 2024-04-17 3:51PM EDT | 33.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 36 | 60 | 90.63% |
| ALLY240426P00034000 | 2024-04-19 3:42PM EDT | 34.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 197 | 88.28% |
| ALLY240426P00034500 | 2024-04-19 3:42PM EDT | 34.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 102 | 72.66% |
| ALLY240426P00035000 | 2024-04-22 11:31AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 137 | 125.00% |
| ALLY240426P00035500 | 2024-04-18 1:29PM EDT | 35.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 116.02% |
| ALLY240426P00036000 | 2024-04-19 11:23AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 54.69% |
| ALLY240426P00036500 | 2024-04-19 9:30AM EDT | 36.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 97.85% |
| ALLY240426P00037000 | 2024-04-22 12:17PM EDT | 37.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 76 | 54.30% |
| ALLY240426P00037500 | 2024-04-22 11:03AM EDT | 37.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 80 | 125 | 62.70% |
| ALLY240426P00038000 | 2024-04-23 9:45AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 10 | 269 | 43.36% |
| ALLY240426P00038500 | 2024-04-23 1:20PM EDT | 38.50 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 4 | 91 | 35.74% |
| ALLY240426P00039000 | 2024-04-23 1:27PM EDT | 39.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 18 | 258 | 32.42% |
| ALLY240426P00039500 | 2024-04-23 12:05PM EDT | 39.50 | 0.23 | 0.15 | 0.25 | -0.37 | -61.67% | 45 | 26 | 30.27% |
| ALLY240426P00040000 | 2024-04-23 1:40PM EDT | 40.00 | 0.37 | 0.35 | 0.40 | -0.20 | -35.09% | 35 | 27 | 27.64% |
| ALLY240426P00041000 | 2024-04-23 10:46AM EDT | 41.00 | 1.06 | 0.95 | 1.05 | -0.99 | -48.29% | 10 | 33 | 29.49% |
| ALLY240426P00042000 | 2024-04-18 1:30PM EDT | 42.00 | 2.75 | 1.85 | 2.00 | 0.00 | - | - | 4 | 41.02% |
| ALLY240426P00045000 | 2024-04-01 10:01AM EDT | 45.00 | 4.98 | 3.80 | 5.00 | 0.00 | - | - | 0 | 78.52% |
© 2024 Yahoo. All rights reserved.