Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240621C00015000 | 2024-04-29 3:26PM EDT | 15.00 | 24.00 | 23.80 | 24.00 | 0.00 | - | 4 | 0 | 125.78% |
| ALLY240621C00016000 | 2023-10-31 1:10PM EDT | 16.00 | 8.70 | 13.10 | 13.80 | 0.00 | - | 1 | 1 | 0.00% |
| ALLY240621C00017000 | 2024-04-18 3:49PM EDT | 17.00 | 21.75 | 21.80 | 22.10 | 0.00 | - | - | 0 | 118.36% |
| ALLY240621C00018000 | 2024-04-18 3:48PM EDT | 18.00 | 20.75 | 20.50 | 22.30 | 0.00 | - | 12 | 0 | 149.41% |
| ALLY240621C00019000 | 2023-12-06 4:24PM EDT | 19.00 | 11.00 | 14.60 | 18.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALLY240621C00020000 | 2024-04-12 2:01PM EDT | 20.00 | 17.35 | 17.30 | 21.00 | 0.00 | - | 6 | 1 | 115.63% |
| ALLY240621C00021000 | 2023-12-11 1:52PM EDT | 21.00 | 9.90 | 10.90 | 13.60 | 0.00 | - | 8 | 5 | 0.00% |
| ALLY240621C00022000 | 2023-12-11 2:01PM EDT | 22.00 | 9.00 | 11.10 | 12.50 | 0.00 | - | 1 | 6 | 0.00% |
| ALLY240621C00023000 | 2023-12-11 1:57PM EDT | 23.00 | 8.20 | 10.20 | 11.60 | 0.00 | - | 4 | 42 | 0.00% |
| ALLY240621C00024000 | 2023-12-07 10:40AM EDT | 24.00 | 6.80 | 10.20 | 13.20 | 0.00 | - | 9 | 26 | 0.00% |
| ALLY240621C00025000 | 2024-04-17 3:55PM EDT | 25.00 | 11.49 | 13.40 | 14.60 | 0.00 | - | 1 | 12 | 72.27% |
| ALLY240621C00026000 | 2024-04-16 12:29PM EDT | 26.00 | 10.22 | 12.90 | 13.10 | 0.00 | - | 1 | 185 | 66.80% |
| ALLY240621C00027000 | 2024-04-15 1:32PM EDT | 27.00 | 9.78 | 11.90 | 12.10 | 0.00 | - | 2 | 78 | 61.52% |
| ALLY240621C00028000 | 2024-04-23 9:34AM EDT | 28.00 | 11.80 | 10.90 | 11.20 | 0.00 | - | 1 | 10 | 59.47% |
| ALLY240621C00029000 | 2024-04-25 10:31AM EDT | 29.00 | 9.72 | 10.00 | 10.20 | 0.00 | - | 1 | 206 | 56.84% |
| ALLY240621C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 9.77 | 7.40 | 11.10 | 0.00 | - | 1 | 297 | 57.81% |
| ALLY240621C00031000 | 2024-04-29 1:17PM EDT | 31.00 | 8.20 | 6.90 | 10.10 | 0.00 | - | 6 | 78 | 60.55% |
| ALLY240621C00032000 | 2024-04-19 10:38AM EDT | 32.00 | 7.07 | 5.90 | 9.00 | 0.00 | - | 20 | 235 | 53.13% |
| ALLY240621C00033000 | 2024-04-29 2:35PM EDT | 33.00 | 6.30 | 4.80 | 8.30 | 0.00 | - | 19 | 1,020 | 50.05% |
| ALLY240621C00034000 | 2024-04-29 2:37PM EDT | 34.00 | 5.50 | 5.20 | 5.40 | 0.00 | - | 20 | 589 | 40.23% |
| ALLY240621C00035000 | 2024-04-29 10:57AM EDT | 35.00 | 4.70 | 4.40 | 4.50 | 0.00 | - | 1 | 466 | 36.91% |
| ALLY240621C00036000 | 2024-04-24 2:17PM EDT | 36.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 3 | 687 | 37.16% |
| ALLY240621C00037000 | 2024-04-29 10:07AM EDT | 37.00 | 3.30 | 2.20 | 3.00 | 0.00 | - | 4 | 1,948 | 34.23% |
| ALLY240621C00038000 | 2024-04-26 12:04PM EDT | 38.00 | 2.53 | 2.25 | 2.40 | 0.00 | - | 6 | 265 | 33.84% |
| ALLY240621C00039000 | 2024-04-30 9:49AM EDT | 39.00 | 1.75 | 1.70 | 1.75 | 0.00 | - | 2 | 1,759 | 31.28% |
| ALLY240621C00040000 | 2024-04-29 12:52PM EDT | 40.00 | 1.31 | 1.20 | 1.35 | +0.01 | +0.77% | 1 | 1,345 | 31.57% |
| ALLY240621C00041000 | 2024-04-29 11:41AM EDT | 41.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 17 | 496 | 30.45% |
| ALLY240621C00042000 | 2024-04-29 3:21PM EDT | 42.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 7 | 7,004 | 29.64% |
| ALLY240621C00043000 | 2024-04-29 11:25AM EDT | 43.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 3 | 636 | 29.54% |
| ALLY240621C00044000 | 2024-04-29 3:57PM EDT | 44.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 132 | 29.30% |
| ALLY240621C00045000 | 2024-04-25 10:47AM EDT | 45.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 151 | 29.30% |
| ALLY240621C00046000 | 2024-04-23 11:39AM EDT | 46.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 1 | 164 | 34.28% |
| ALLY240621C00047000 | 2024-04-02 2:15PM EDT | 47.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 37 | 48.24% |
| ALLY240621C00048000 | 2024-04-30 9:30AM EDT | 48.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 35.74% |
| ALLY240621C00049000 | 2024-04-05 10:06AM EDT | 49.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 58.84% |
| ALLY240621C00050000 | 2024-04-18 11:55AM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 548 | 37.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240621P00013000 | 2023-12-21 3:18PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 154 | 129.30% |
| ALLY240621P00015000 | 2024-04-16 1:22PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 130 | 103.13% |
| ALLY240621P00016000 | 2024-02-12 1:14PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 96.88% |
| ALLY240621P00017000 | 2023-12-22 1:17PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ALLY240621P00018000 | 2024-03-08 2:58PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,152 | 85.16% |
| ALLY240621P00019000 | 2023-10-24 3:09PM EDT | 19.00 | 1.53 | 0.45 | 0.55 | 0.00 | - | - | 6 | 134.08% |
| ALLY240621P00020000 | 2024-04-23 11:03AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,455 | 74.22% |
| ALLY240621P00021000 | 2024-04-24 11:32AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 110.06% |
| ALLY240621P00022000 | 2024-04-02 10:59AM EDT | 22.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 103.03% |
| ALLY240621P00023000 | 2024-04-23 9:38AM EDT | 23.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 96.29% |
| ALLY240621P00024000 | 2024-03-27 12:01PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 3,629 | 89.75% |
| ALLY240621P00025000 | 2024-04-19 11:35AM EDT | 25.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 8 | 599 | 65.82% |
| ALLY240621P00026000 | 2024-04-25 11:04AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| ALLY240621P00027000 | 2024-04-16 9:30AM EDT | 27.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 586 | 72.75% |
| ALLY240621P00028000 | 2024-04-17 12:04PM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 152 | 65.92% |
| ALLY240621P00029000 | 2024-04-24 10:05AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 309 | 60.35% |
| ALLY240621P00030000 | 2024-04-29 1:08PM EDT | 30.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 4,454 | 52.73% |
| ALLY240621P00031000 | 2024-04-22 2:00PM EDT | 31.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 1 | 294 | 73.29% |
| ALLY240621P00032000 | 2024-04-29 1:36PM EDT | 32.00 | 0.15 | 0.10 | 1.90 | 0.00 | - | 20 | 554 | 62.79% |
| ALLY240621P00033000 | 2024-04-25 2:28PM EDT | 33.00 | 0.30 | 0.10 | 2.25 | 0.00 | - | 10 | 994 | 60.64% |
| ALLY240621P00034000 | 2024-04-29 1:48PM EDT | 34.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 2 | 1,091 | 33.15% |
| ALLY240621P00035000 | 2024-04-29 3:49PM EDT | 35.00 | 0.45 | 0.35 | 0.70 | 0.00 | - | 5 | 782 | 36.91% |
| ALLY240621P00036000 | 2024-04-29 3:59PM EDT | 36.00 | 0.65 | 0.55 | 1.20 | 0.00 | - | 3 | 1,646 | 41.19% |
| ALLY240621P00037000 | 2024-04-29 3:00PM EDT | 37.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 9 | 2,785 | 29.54% |
| ALLY240621P00038000 | 2024-04-29 11:16AM EDT | 38.00 | 1.10 | 1.20 | 1.30 | 0.00 | - | 1 | 450 | 28.61% |
| ALLY240621P00039000 | 2024-04-30 9:49AM EDT | 39.00 | 1.63 | 1.65 | 1.70 | -0.07 | -4.12% | 4 | 573 | 27.05% |
| ALLY240621P00040000 | 2024-04-29 11:27AM EDT | 40.00 | 2.15 | 2.10 | 2.25 | 0.00 | - | 7 | 491 | 26.37% |
| ALLY240621P00041000 | 2024-04-26 10:45AM EDT | 41.00 | 2.75 | 2.75 | 2.90 | 0.00 | - | 1 | 92 | 25.73% |
| ALLY240621P00042000 | 2024-04-26 10:02AM EDT | 42.00 | 3.30 | 2.85 | 3.90 | 0.00 | - | 1 | 162 | 30.71% |
| ALLY240621P00043000 | 2024-04-24 1:52PM EDT | 43.00 | 4.10 | 3.50 | 4.50 | 0.00 | - | 20 | 47 | 25.64% |
| ALLY240621P00044000 | 2024-04-18 11:35AM EDT | 44.00 | 5.30 | 4.00 | 6.80 | 0.00 | - | 1 | 43 | 57.74% |
| ALLY240621P00045000 | 2024-04-23 3:36PM EDT | 45.00 | 5.70 | 5.60 | 8.20 | 0.00 | - | 2 | 20 | 69.82% |
| ALLY240621P00047000 | 2024-03-21 9:48AM EDT | 47.00 | 6.25 | 7.50 | 10.10 | 0.00 | - | 1 | 2 | 76.54% |
| ALLY240621P00050000 | 2024-04-25 3:19PM EDT | 50.00 | 11.35 | 9.60 | 12.30 | 0.00 | - | 20 | 5 | 70.75% |
© 2024 Yahoo. All rights reserved.