Ally Financial Inc. (ALLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240517C00028000 | 2024-04-19 2:53PM EDT | 28.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALLY240517C00029000 | 2024-04-12 3:14PM EDT | 29.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALLY240517C00030000 | 2024-04-29 1:59PM EDT | 30.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 75 | 11 | 0.00% |
| ALLY240517C00031000 | 2024-04-12 1:15PM EDT | 31.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240517C00032000 | 2024-04-29 1:59PM EDT | 32.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 160 | 6 | 0.00% |
| ALLY240517C00033000 | 2024-04-18 3:15PM EDT | 33.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALLY240517C00034000 | 2024-04-29 1:59PM EDT | 34.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ALLY240517C00035000 | 2024-04-29 1:01PM EDT | 35.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 25 | 6 | 0.00% |
| ALLY240517C00036000 | 2024-04-24 10:19AM EDT | 36.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALLY240517C00037000 | 2024-04-26 3:19PM EDT | 37.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 225 | 0.00% |
| ALLY240517C00037500 | 2024-04-25 3:10PM EDT | 37.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| ALLY240517C00038000 | 2024-04-29 2:56PM EDT | 38.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 198 | 0.00% |
| ALLY240517C00038500 | 2024-04-29 3:59PM EDT | 38.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 67 | 69 | 0.00% |
| ALLY240517C00039000 | 2024-04-29 10:35AM EDT | 39.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 0.00% |
| ALLY240517C00039500 | 2024-04-29 2:30PM EDT | 39.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 56 | 1.56% |
| ALLY240517C00040000 | 2024-04-29 2:56PM EDT | 40.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 24 | 336 | 3.13% |
| ALLY240517C00041000 | 2024-04-29 2:46PM EDT | 41.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 17 | 981 | 6.25% |
| ALLY240517C00042000 | 2024-04-29 10:52AM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 819 | 6.25% |
| ALLY240517C00043000 | 2024-04-29 3:30PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 12.50% |
| ALLY240517C00044000 | 2024-04-22 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 12.50% |
| ALLY240517C00045000 | 2024-04-17 1:53PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ALLY240517C00046000 | 2024-04-09 1:07PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| ALLY240517C00047000 | 2024-04-11 2:09PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ALLY240517C00048000 | 2024-03-21 9:37AM EDT | 48.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 54.49% |
| ALLY240517C00049000 | 2024-04-02 9:59AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ALLY240517C00050000 | 2024-03-21 9:55AM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240517P00024000 | 2024-02-02 10:32AM EDT | 24.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 135.55% |
| ALLY240517P00026000 | 2024-04-01 9:52AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| ALLY240517P00027000 | 2024-03-06 1:03PM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 122 | 122 | 125.00% |
| ALLY240517P00028000 | 2024-03-08 11:14AM EDT | 28.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 115.23% |
| ALLY240517P00029000 | 2024-03-21 10:52AM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 62.50% |
| ALLY240517P00030000 | 2024-04-17 2:39PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,671 | 1,720 | 25.00% |
| ALLY240517P00031000 | 2024-04-17 10:26AM EDT | 31.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 740 | 25.00% |
| ALLY240517P00032000 | 2024-04-25 9:38AM EDT | 32.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 1,305 | 25.00% |
| ALLY240517P00033000 | 2024-04-25 9:38AM EDT | 33.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 1,747 | 25.00% |
| ALLY240517P00034000 | 2024-04-29 11:26AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| ALLY240517P00035000 | 2024-04-26 2:44PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 12.50% |
| ALLY240517P00035500 | 2024-04-25 9:57AM EDT | 35.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 19 | 12.50% |
| ALLY240517P00036000 | 2024-04-29 11:18AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 2,280 | 12.50% |
| ALLY240517P00037000 | 2024-04-29 10:37AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 226 | 6.25% |
| ALLY240517P00037500 | 2024-04-29 1:45PM EDT | 37.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| ALLY240517P00038000 | 2024-04-29 12:46PM EDT | 38.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 365 | 3.13% |
| ALLY240517P00038500 | 2024-04-24 12:11PM EDT | 38.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 66 | 3.13% |
| ALLY240517P00039000 | 2024-04-29 11:21AM EDT | 39.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 504 | 0.78% |
| ALLY240517P00039500 | 2024-04-24 12:09PM EDT | 39.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 89 | 0.00% |
| ALLY240517P00040000 | 2024-04-29 10:33AM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| ALLY240517P00041000 | 2024-04-24 10:38AM EDT | 41.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 0.00% |
| ALLY240517P00042000 | 2024-04-25 9:47AM EDT | 42.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ALLY240517P00043000 | 2024-04-04 9:44AM EDT | 43.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ALLY240517P00044000 | 2024-03-28 10:00AM EDT | 44.00 | 4.80 | 4.90 | 5.10 | 0.00 | - | 71 | 143 | 45.61% |
| ALLY240517P00045000 | 2024-04-18 9:30AM EDT | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| ALLY240517P00047000 | 2024-02-05 11:00AM EDT | 47.00 | 11.50 | 11.00 | 11.30 | 0.00 | - | - | 0 | 171.58% |
| ALLY240517P00048000 | 2024-02-01 11:20AM EDT | 48.00 | 10.90 | 10.60 | 10.90 | 0.00 | - | - | 0 | 134.96% |
| ALLY240517P00049000 | 2024-04-10 3:31PM EDT | 49.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.