UK Markets close in 7 hrs 19 mins

Ally Financial Inc. (ALLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.10-0.41 (-1.44%)
At close: 04:00PM EDT
28.00 -0.10 (-0.36%)
Pre-market: 04:02AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLY221216C000300002022-08-10 9:46AM EDT30.006.107.107.40+1.11+22.24%50212153.81%
ALLY221216C000340002022-08-10 11:03AM EDT34.003.704.304.60+0.80+27.59%18122.90%
ALLY221216C000350002022-08-11 2:34PM EDT35.003.803.703.90+1.65+76.74%31,668115.38%
ALLY221216C000360002022-08-11 11:18AM EDT36.003.173.103.40+1.37+76.11%36592109.38%
ALLY221216C000370002022-08-11 11:34AM EDT37.002.802.652.95+1.32+89.19%1738104.83%
ALLY221216C000380002022-08-11 12:57PM EDT38.002.302.252.40+1.10+91.67%717499.22%
ALLY221216C000390002022-08-11 1:09PM EDT39.001.961.852.10+0.56+40.00%104295.61%
ALLY221216C000400002022-08-11 12:57PM EDT40.001.651.551.65+0.85+106.25%7034190.77%
ALLY221216C000410002022-08-11 12:02PM EDT41.001.231.251.35+0.58+89.23%213586.91%
ALLY221216C000420002022-08-11 12:00PM EDT42.001.051.001.15+0.58+123.40%217284.23%
ALLY221216C000430002022-07-19 3:49PM EDT43.000.550.800.950.00--18881.54%
ALLY221216C000440002022-08-11 2:13PM EDT44.000.710.650.75+0.42+144.83%251,43778.91%
ALLY221216C000450002022-08-11 12:44PM EDT45.000.550.500.60+0.35+175.00%17076.27%
ALLY221216C000460002022-07-19 2:00PM EDT46.000.280.350.500.00--2773.83%
ALLY221216C000470002022-08-03 1:31PM EDT47.000.150.250.400.00-20024071.48%
ALLY221216C000480002022-08-10 2:51PM EDT48.000.200.200.30-0.20-50.00%-2869.73%
ALLY221216C000490002022-07-13 2:43PM EDT49.000.210.150.250.00--1068.56%
ALLY221216C000500002022-08-02 1:22PM EDT50.000.080.100.200.00-119066.89%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLY221216P000200002022-08-10 11:06AM EDT20.000.200.200.30-0.09-31.03%46,22254.20%
ALLY221216P000250002022-08-11 12:48PM EDT25.000.510.450.55-0.34-40.00%11,55733.55%
ALLY221216P000300002022-08-11 2:06PM EDT30.001.251.151.30-0.73-36.87%311,1950.00%
ALLY221216P000340002022-08-11 10:34AM EDT34.002.352.252.45-1.45-38.16%82520.00%
ALLY221216P000350002022-08-11 10:09AM EDT35.002.802.702.85-0.86-23.50%11,0430.00%
ALLY221216P000360002022-07-19 10:37AM EDT36.005.273.103.400.00--90.00%
ALLY221216P000370002022-08-10 12:08PM EDT37.004.063.603.90-1.44-26.18%15980.00%
ALLY221216P000380002022-08-05 11:44AM EDT38.006.404.204.400.00-12340.00%
ALLY221216P000390002022-07-29 10:18AM EDT39.007.184.805.000.00--380.00%
ALLY221216P000400002022-08-11 11:13AM EDT40.005.505.505.70-2.50-31.25%700860.00%
ALLY221216P000410002022-08-10 11:29AM EDT41.006.816.206.40-1.94-22.17%1150.00%
ALLY221216P000420002022-08-11 12:43PM EDT42.007.006.907.20+7.00-1520.00%
ALLY221216P000450002022-08-10 11:27AM EDT45.0010.209.309.70-2.15-17.41%4665220.00%
ALLY221216P000470002022-08-01 1:48PM EDT47.0013.5011.1011.500.00--00.00%
ALLY221216P000500002022-08-04 2:09PM EDT50.0017.2013.9014.500.00--10.00%