Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALLY240328C00040000 | 2024-03-28 11:17AM EDT | 2024-03-28 | 0.30 | 0.30 | 0.40 | +0.16 | +114.29% | 133 | 192 | 0.00% |
ALLY240405C00040000 | 2024-03-28 10:02AM EDT | 2024-04-05 | 0.82 | 0.75 | 0.85 | +0.32 | +64.00% | 111 | 162 | 24.61% |
ALLY240412C00040000 | 2024-03-27 9:34AM EDT | 2024-04-12 | 1.13 | 1.05 | 1.15 | +0.33 | +41.25% | 1 | 62 | 27.64% |
ALLY240419C00040000 | 2024-03-28 11:26AM EDT | 2024-04-19 | 1.75 | 1.70 | 1.75 | +0.25 | +16.67% | 20 | 594 | 38.09% |
ALLY240426C00040000 | 2024-03-22 11:07AM EDT | 2024-04-26 | 1.80 | 1.85 | 1.95 | -0.15 | -7.69% | 3 | 11 | 37.74% |
ALLY240517C00040000 | 2024-03-28 10:02AM EDT | 2024-05-17 | 2.06 | 2.20 | 2.30 | +0.16 | +8.42% | 4 | 131 | 34.82% |
ALLY240621C00040000 | 2024-03-28 12:13PM EDT | 2024-06-21 | 2.82 | 2.75 | 2.85 | +0.32 | +12.80% | 23 | 1,315 | 33.91% |
ALLY240816C00040000 | 2024-03-26 1:12PM EDT | 2024-08-16 | 3.23 | 3.70 | 3.80 | 0.00 | - | 23 | 401 | 35.94% |
ALLY240920C00040000 | 2024-03-26 3:02PM EDT | 2024-09-20 | 3.60 | 4.00 | 4.20 | 0.00 | - | 2 | 81 | 35.79% |
ALLY250117C00040000 | 2024-03-28 10:58AM EDT | 2025-01-17 | 5.48 | 5.50 | 5.60 | +0.48 | +9.60% | 5 | 11,965 | 37.48% |
ALLY251219C00040000 | 2024-03-25 11:17AM EDT | 2025-12-19 | 7.64 | 7.90 | 8.10 | 0.00 | - | 1 | 136 | 37.76% |
ALLY260116C00040000 | 2024-03-25 9:50AM EDT | 2026-01-16 | 7.70 | 8.20 | 8.40 | 0.00 | - | 10 | 80 | 38.38% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALLY240328P00040000 | 2024-03-28 10:26AM EDT | 2024-03-28 | 0.12 | 0.00 | 0.50 | -0.44 | -78.57% | 2,697 | 160 | 50.78% |
ALLY240412P00040000 | 2024-03-28 11:22AM EDT | 2024-04-12 | 0.70 | 0.65 | 0.70 | -0.01 | -1.41% | 21 | 1 | 26.56% |
ALLY240419P00040000 | 2024-03-26 3:37PM EDT | 2024-04-19 | 1.90 | 1.25 | 1.35 | 0.00 | - | 4 | 85 | 38.48% |
ALLY240426P00040000 | 2024-03-28 11:00AM EDT | 2024-04-26 | 1.46 | 1.35 | 1.50 | -1.34 | -47.86% | 4 | 10 | 36.96% |
ALLY240517P00040000 | 2024-03-27 10:01AM EDT | 2024-05-17 | 2.30 | 1.85 | 1.95 | 0.00 | - | 22 | 43 | 35.91% |
ALLY240621P00040000 | 2024-03-28 9:49AM EDT | 2024-06-21 | 2.45 | 2.25 | 2.35 | -0.36 | -12.81% | 7 | 169 | 32.81% |
ALLY240816P00040000 | 2024-03-26 10:23AM EDT | 2024-08-16 | 3.63 | 3.00 | 3.20 | 0.00 | - | 3 | 241 | 34.08% |
ALLY240920P00040000 | 2024-03-26 9:43AM EDT | 2024-09-20 | 4.00 | 3.40 | 3.50 | 0.00 | - | 3 | 55 | 33.24% |
ALLY250117P00040000 | 2024-03-28 11:57AM EDT | 2025-01-17 | 4.50 | 4.40 | 4.60 | -0.50 | -10.00% | 1 | 160 | 33.40% |
ALLY251219P00040000 | 2024-03-27 9:46AM EDT | 2025-12-19 | 7.10 | 6.50 | 6.80 | 0.00 | - | 34 | 53 | 33.48% |
ALLY260116P00040000 | 2024-03-28 10:56AM EDT | 2026-01-16 | 6.90 | 6.70 | 6.90 | -1.00 | -12.66% | 1 | 63 | 33.24% |