ALLY - Ally Financial Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY250117C00013000 | 2023-04-25 2:11PM EDT | 13.00 | 13.40 | 14.20 | 14.40 | 0.00 | - | 1 | 16 | 0.00% |
| ALLY250117C00015000 | 2023-06-08 3:37PM EDT | 15.00 | 14.49 | 14.00 | 14.40 | 0.00 | - | 10 | 1,303 | 51.86% |
| ALLY250117C00018000 | 2023-06-01 12:44PM EDT | 18.00 | 11.48 | 11.80 | 12.30 | 0.00 | - | 2 | 18 | 50.66% |
| ALLY250117C00020000 | 2023-06-02 11:05AM EDT | 20.00 | 11.20 | 10.50 | 10.90 | 0.00 | - | 1 | 186 | 51.39% |
| ALLY250117C00023000 | 2023-05-23 2:54PM EDT | 23.00 | 8.52 | 8.70 | 9.10 | 0.00 | - | 1 | 93 | 49.63% |
| ALLY250117C00025000 | 2023-06-08 10:54AM EDT | 25.00 | 8.07 | 7.60 | 8.40 | 0.00 | - | 3 | 271 | 51.59% |
| ALLY250117C00028000 | 2023-05-18 10:30AM EDT | 28.00 | 5.80 | 6.20 | 6.60 | 0.00 | - | 1 | 185 | 47.24% |
| ALLY250117C00030000 | 2023-06-07 1:09PM EDT | 30.00 | 5.84 | 5.30 | 5.70 | 0.00 | - | 1 | 765 | 45.95% |
| ALLY250117C00032000 | 2023-06-09 2:31PM EDT | 32.00 | 4.70 | 4.50 | 4.90 | -0.30 | -6.00% | 1 | 651 | 44.84% |
| ALLY250117C00035000 | 2023-06-07 1:26PM EDT | 35.00 | 3.70 | 3.50 | 3.90 | -0.40 | -9.76% | 4 | 4,831 | 43.58% |
| ALLY250117C00037000 | 2023-06-08 3:39PM EDT | 37.00 | 3.28 | 3.00 | 3.30 | 0.00 | - | 7 | 56 | 42.60% |
| ALLY250117C00040000 | 2023-06-02 9:56AM EDT | 40.00 | 2.65 | 2.35 | 2.70 | 0.00 | - | 1 | 25,051 | 42.51% |
| ALLY250117C00042000 | 2023-05-18 11:42AM EDT | 42.00 | 2.00 | 1.95 | 2.30 | 0.00 | - | 1 | 188 | 41.94% |
| ALLY250117C00045000 | 2023-04-11 10:24AM EDT | 45.00 | 2.15 | 1.45 | 1.70 | 0.00 | - | 2 | 107 | 40.31% |
| ALLY250117C00047000 | 2023-05-12 2:48PM EDT | 47.00 | 1.20 | 1.35 | 1.55 | 0.00 | - | 105 | 148 | 40.97% |
| ALLY250117C00050000 | 2023-06-02 1:28PM EDT | 50.00 | 1.35 | 0.95 | 1.30 | 0.00 | - | 71 | 259 | 41.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY250117P00013000 | 2023-05-22 11:40AM EDT | 13.00 | 1.35 | 0.75 | 1.45 | 0.00 | - | 1 | 34 | 59.28% |
| ALLY250117P00015000 | 2023-06-02 2:17PM EDT | 15.00 | 1.55 | 1.30 | 1.55 | 0.00 | - | 4 | 7,885 | 55.40% |
| ALLY250117P00018000 | 2023-05-26 12:29PM EDT | 18.00 | 2.50 | 2.00 | 2.25 | 0.00 | - | 2 | 919 | 51.59% |
| ALLY250117P00020000 | 2023-06-06 11:03AM EDT | 20.00 | 2.70 | 2.50 | 2.85 | 0.00 | - | 5 | 235 | 50.93% |
| ALLY250117P00023000 | 2023-06-08 1:37PM EDT | 23.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 5 | 513 | 47.10% |
| ALLY250117P00025000 | 2023-05-31 2:52PM EDT | 25.00 | 5.30 | 4.30 | 4.60 | 0.00 | - | 2 | 471 | 45.25% |
| ALLY250117P00028000 | 2023-04-25 10:51AM EDT | 28.00 | 7.20 | 6.50 | 6.90 | 0.00 | - | 3 | 202 | 49.49% |
| ALLY250117P00030000 | 2023-06-08 9:41AM EDT | 30.00 | 6.70 | 6.50 | 7.00 | 0.00 | - | 2 | 385 | 40.99% |
| ALLY250117P00032000 | 2023-05-01 1:28PM EDT | 32.00 | 9.10 | 8.70 | 9.00 | 0.00 | - | 60 | 123 | 45.58% |
| ALLY250117P00035000 | 2023-05-03 2:36PM EDT | 35.00 | 11.90 | 9.70 | 10.10 | 0.00 | - | 17 | 85 | 37.89% |
| ALLY250117P00037000 | 2023-06-02 1:40PM EDT | 37.00 | 11.13 | 11.00 | 11.50 | 0.00 | - | 9 | 32 | 36.74% |
| ALLY250117P00040000 | 2023-01-23 1:54PM EDT | 40.00 | 10.90 | 11.50 | 12.20 | 0.00 | - | 1 | 7 | 18.26% |
| ALLY250117P00045000 | 2023-05-05 9:43AM EDT | 45.00 | 21.00 | 17.20 | 17.60 | 0.00 | - | 30 | 20 | 29.05% |
| ALLY250117P00047000 | 2022-12-06 4:52PM EDT | 47.00 | 21.95 | 21.10 | 23.50 | 0.00 | - | 1 | 1 | 55.41% |
| ALLY250117P00050000 | 2023-02-17 11:27AM EDT | 50.00 | 19.50 | 27.80 | 29.50 | 0.00 | - | 10 | 1 | 82.69% |
© 2023 Yahoo. All rights reserved.