Ally Financial Inc. (ALLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920C00025000 | 2024-03-05 11:05AM EDT | 25.00 | 12.85 | 14.70 | 15.50 | 0.00 | - | - | 4 | 66.70% |
| ALLY240920C00026000 | 2024-03-13 9:47AM EDT | 26.00 | 12.99 | 12.20 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| ALLY240920C00027000 | 2024-03-25 3:18PM EDT | 27.00 | 12.90 | 12.90 | 15.00 | 0.00 | - | 1 | 12 | 74.02% |
| ALLY240920C00028000 | 2024-03-19 3:34PM EDT | 28.00 | 10.70 | 9.80 | 12.50 | 0.00 | - | 6 | 18 | 61.38% |
| ALLY240920C00029000 | 2024-03-07 12:00PM EDT | 29.00 | 8.90 | 10.10 | 10.30 | 0.00 | - | 1 | 2 | 29.59% |
| ALLY240920C00030000 | 2024-04-17 3:55PM EDT | 30.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240920C00031000 | 2024-04-12 12:56PM EDT | 31.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALLY240920C00032000 | 2024-04-10 9:38AM EDT | 32.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240920C00033000 | 2024-04-22 9:34AM EDT | 33.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ALLY240920C00034000 | 2024-04-23 3:12PM EDT | 34.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240920C00035000 | 2024-04-29 3:00PM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALLY240920C00036000 | 2024-04-24 2:28PM EDT | 36.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240920C00037000 | 2024-04-26 9:37AM EDT | 37.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| ALLY240920C00038000 | 2024-04-29 2:35PM EDT | 38.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| ALLY240920C00039000 | 2024-04-25 2:21PM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ALLY240920C00040000 | 2024-04-29 11:26AM EDT | 40.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ALLY240920C00041000 | 2024-04-29 10:38AM EDT | 41.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ALLY240920C00042000 | 2024-04-29 10:38AM EDT | 42.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALLY240920C00043000 | 2024-04-29 11:20AM EDT | 43.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ALLY240920C00044000 | 2024-04-29 10:38AM EDT | 44.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| ALLY240920C00045000 | 2024-04-29 10:37AM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ALLY240920C00046000 | 2024-04-24 3:50PM EDT | 46.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ALLY240920C00047000 | 2024-03-20 10:06AM EDT | 47.00 | 1.05 | 0.90 | 1.90 | 0.00 | - | 12 | 19 | 45.14% |
| ALLY240920C00048000 | 2024-04-18 2:29PM EDT | 48.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALLY240920C00050000 | 2024-04-18 10:00AM EDT | 50.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALLY240920C00055000 | 2024-04-18 9:47AM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240920P00020000 | 2024-04-09 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALLY240920P00025000 | 2024-04-11 1:18PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALLY240920P00026000 | 2024-04-10 9:30AM EDT | 26.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALLY240920P00027000 | 2024-04-25 11:06AM EDT | 27.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALLY240920P00028000 | 2024-04-10 9:33AM EDT | 28.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALLY240920P00029000 | 2024-04-02 9:37AM EDT | 29.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALLY240920P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALLY240920P00031000 | 2024-04-12 3:12PM EDT | 31.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALLY240920P00032000 | 2024-04-22 2:32PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| ALLY240920P00033000 | 2024-04-24 2:34PM EDT | 33.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALLY240920P00034000 | 2024-04-15 10:11AM EDT | 34.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALLY240920P00035000 | 2024-04-25 10:51AM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALLY240920P00036000 | 2024-04-26 10:35AM EDT | 36.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALLY240920P00037000 | 2024-04-29 10:14AM EDT | 37.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ALLY240920P00038000 | 2024-04-29 2:35PM EDT | 38.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| ALLY240920P00039000 | 2024-04-29 10:32AM EDT | 39.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| ALLY240920P00040000 | 2024-04-29 3:49PM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ALLY240920P00041000 | 2024-03-18 11:02AM EDT | 41.00 | 5.30 | 6.00 | 6.30 | 0.00 | - | 4 | 5 | 51.81% |
| ALLY240920P00042000 | 2024-04-24 1:57PM EDT | 42.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALLY240920P00043000 | 2024-04-25 3:19PM EDT | 43.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALLY240920P00044000 | 2024-03-13 9:33AM EDT | 44.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 12 | 12 | 45.22% |
| ALLY240920P00045000 | 2024-04-15 12:37PM EDT | 45.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALLY240920P00046000 | 2024-04-18 1:01PM EDT | 46.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALLY240920P00047000 | 2024-04-01 9:39AM EDT | 47.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALLY240920P00048000 | 2024-04-10 9:36AM EDT | 48.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALLY240920P00049000 | 2024-03-21 10:01AM EDT | 49.00 | 8.70 | 9.20 | 12.30 | 0.00 | - | - | 3 | 56.42% |
| ALLY240920P00050000 | 2024-03-22 9:58AM EDT | 50.00 | 10.50 | 9.90 | 13.40 | 0.00 | - | 1 | 3 | 59.88% |
| ALLY240920P00055000 | 2024-04-23 9:44AM EDT | 55.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.