Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240503C00040000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.24 | 0.20 | 0.30 | -0.01 | -4.00% | 52 | 145 | 28.81% |
| ALLY240510C00040000 | 2024-04-26 10:49AM EDT | 2024-05-10 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 1 | 56 | 26.86% |
| ALLY240517C00040000 | 2024-04-26 3:31PM EDT | 2024-05-17 | 0.67 | 0.60 | 0.70 | +0.17 | +34.00% | 9 | 326 | 27.34% |
| ALLY240524C00040000 | 2024-04-26 10:20AM EDT | 2024-05-24 | 0.95 | 0.80 | 0.95 | -0.30 | -24.00% | 1 | 13 | 29.49% |
| ALLY240531C00040000 | 2024-04-25 12:19PM EDT | 2024-05-31 | 0.73 | 0.90 | 1.00 | 0.00 | - | 27 | 99 | 27.34% |
| ALLY240621C00040000 | 2024-04-26 10:23AM EDT | 2024-06-21 | 1.51 | 1.40 | 1.50 | +0.19 | +14.39% | 23 | 1,350 | 29.79% |
| ALLY240816C00040000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 2.55 | 2.45 | 2.55 | +0.30 | +13.33% | 10 | 503 | 33.13% |
| ALLY240920C00040000 | 2024-04-24 12:33PM EDT | 2024-09-20 | 3.00 | 2.95 | 3.10 | 0.00 | - | 3 | 89 | 34.42% |
| ALLY241115C00040000 | 2024-04-23 2:12PM EDT | 2024-11-15 | 4.37 | 3.80 | 4.00 | 0.00 | - | 1 | 15 | 37.00% |
| ALLY241220C00040000 | 2024-04-10 9:40AM EDT | 2024-12-20 | 3.50 | 4.10 | 4.30 | 0.00 | - | - | 17 | 36.54% |
| ALLY250117C00040000 | 2024-04-26 1:28PM EDT | 2025-01-17 | 4.70 | 4.50 | 4.70 | +0.26 | +5.86% | 8 | 11,927 | 37.56% |
| ALLY251219C00040000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 7.10 | 7.10 | 7.30 | 0.00 | - | 1 | 139 | 38.03% |
| ALLY260116C00040000 | 2024-04-25 2:24PM EDT | 2026-01-16 | 7.60 | 7.40 | 7.60 | +0.40 | +5.56% | 2 | 132 | 38.66% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240503P00040000 | 2024-04-26 1:03PM EDT | 2024-05-03 | 1.07 | 1.15 | 1.25 | -0.69 | -39.20% | 7 | 18 | 42.19% |
| ALLY240510P00040000 | 2024-04-26 2:54PM EDT | 2024-05-10 | 1.27 | 1.30 | 2.40 | -0.03 | -2.31% | 5 | 10 | 68.07% |
| ALLY240517P00040000 | 2024-04-24 11:36AM EDT | 2024-05-17 | 1.60 | 1.50 | 1.60 | 0.00 | - | 18 | 75 | 32.91% |
| ALLY240531P00040000 | 2024-04-26 12:47PM EDT | 2024-05-31 | 1.70 | 1.75 | 1.85 | 0.00 | - | 20 | 35 | 30.54% |
| ALLY240621P00040000 | 2024-04-25 3:17PM EDT | 2024-06-21 | 2.35 | 2.10 | 2.20 | 0.00 | - | 21 | 486 | 29.81% |
| ALLY240816P00040000 | 2024-04-25 10:32AM EDT | 2024-08-16 | 3.50 | 3.00 | 3.20 | 0.00 | - | 4 | 227 | 32.57% |
| ALLY240920P00040000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 3.88 | 3.40 | 3.60 | 0.00 | - | 1 | 107 | 32.43% |
| ALLY241115P00040000 | 2024-04-23 10:32AM EDT | 2024-11-15 | 3.90 | 4.20 | 4.40 | 0.00 | - | 1 | 901 | 34.45% |
| ALLY241220P00040000 | 2024-04-09 11:58AM EDT | 2024-12-20 | 5.00 | 4.40 | 4.60 | 0.00 | - | 1 | 84 | 33.39% |
| ALLY250117P00040000 | 2024-04-26 2:18PM EDT | 2025-01-17 | 4.70 | 4.60 | 4.80 | +0.10 | +2.17% | 1 | 199 | 33.07% |
| ALLY251219P00040000 | 2024-04-16 2:20PM EDT | 2025-12-19 | 8.50 | 6.70 | 6.90 | 0.00 | - | 1 | 54 | 32.50% |
| ALLY260116P00040000 | 2024-04-09 1:47PM EDT | 2026-01-16 | 7.20 | 6.90 | 7.20 | 0.00 | - | 1 | 58 | 33.24% |
© 2024 Yahoo. All rights reserved.