Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALLY240328C00030000 | 2024-02-26 4:42PM EDT | 2024-03-28 | 6.10 | 8.80 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
ALLY240419C00030000 | 2024-03-18 10:52AM EDT | 2024-04-19 | 8.05 | 10.10 | 10.90 | 0.00 | - | 20 | 18 | 88.67% |
ALLY240517C00030000 | 2024-03-28 9:30AM EDT | 2024-05-17 | 10.25 | 8.70 | 11.00 | -0.75 | -6.82% | 10 | 29 | 64.06% |
ALLY240621C00030000 | 2024-03-26 11:12AM EDT | 2024-06-21 | 9.70 | 10.70 | 11.10 | 0.00 | - | 1 | 428 | 52.49% |
ALLY240816C00030000 | 2024-03-15 9:30AM EDT | 2024-08-16 | 8.55 | 11.20 | 11.50 | 0.00 | - | 1 | 272 | 49.17% |
ALLY240920C00030000 | 2024-03-05 11:05AM EDT | 2024-09-20 | 8.69 | 11.40 | 11.60 | 0.00 | - | 1 | 18 | 45.70% |
ALLY250117C00030000 | 2024-03-28 1:14PM EDT | 2025-01-17 | 12.19 | 10.60 | 12.40 | +0.81 | +7.12% | 5 | 863 | 44.61% |
ALLY251219C00030000 | 2024-02-20 11:12AM EDT | 2025-12-19 | 11.00 | 13.80 | 14.10 | 0.00 | - | 1 | 107 | 42.22% |
ALLY260116C00030000 | 2024-03-27 1:21PM EDT | 2026-01-16 | 13.30 | 14.00 | 14.30 | 0.00 | - | 4 | 116 | 42.60% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALLY240328P00030000 | 2024-03-22 9:58AM EDT | 2024-03-28 | 0.21 | 0.00 | 1.30 | 0.00 | - | 10 | 2,500 | 524.22% |
ALLY240405P00030000 | 2024-03-06 2:17PM EDT | 2024-04-05 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 16 | 98.05% |
ALLY240419P00030000 | 2024-03-27 3:44PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 61.33% |
ALLY240426P00030000 | 2024-03-20 3:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 18 | 53.52% |
ALLY240517P00030000 | 2024-03-28 10:43AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 52 | 50.39% |
ALLY240621P00030000 | 2024-03-28 12:54PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 5 | 4,452 | 41.31% |
ALLY240816P00030000 | 2024-03-25 2:47PM EDT | 2024-08-16 | 0.70 | 0.45 | 0.50 | 0.00 | - | 1 | 307 | 40.63% |
ALLY240920P00030000 | 2024-03-28 12:06PM EDT | 2024-09-20 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 1 | 71 | 39.40% |
ALLY241115P00030000 | 2024-03-26 2:06PM EDT | 2024-11-15 | 1.14 | 0.95 | 1.05 | 0.00 | - | 1 | 1 | 40.43% |
ALLY250117P00030000 | 2024-03-28 1:13PM EDT | 2025-01-17 | 1.27 | 1.25 | 1.35 | -0.23 | -15.33% | 17 | 1,187 | 39.48% |
ALLY251219P00030000 | 2024-03-26 9:41AM EDT | 2025-12-19 | 3.20 | 2.80 | 2.95 | 0.00 | - | 2 | 107 | 38.54% |
ALLY260116P00030000 | 2024-03-22 11:21AM EDT | 2026-01-16 | 3.10 | 2.90 | 3.20 | 0.00 | - | 1 | 62 | 39.34% |