ALLY - Ally Financial Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY251219C00013000 | 2023-05-23 2:46PM EDT | 13.00 | 15.30 | 15.60 | 16.20 | 0.00 | - | 1 | 94 | 53.17% |
| ALLY251219C00015000 | 2023-05-26 11:15AM EDT | 15.00 | 13.40 | 14.20 | 14.80 | 0.00 | - | 3 | 94 | 52.03% |
| ALLY251219C00018000 | 2023-05-17 1:54PM EDT | 18.00 | 11.50 | 12.30 | 13.10 | 0.00 | - | 3 | 34 | 52.44% |
| ALLY251219C00020000 | 2023-06-05 10:09AM EDT | 20.00 | 11.40 | 11.20 | 11.80 | -0.70 | -5.79% | 1 | 210 | 50.27% |
| ALLY251219C00023000 | 2023-04-19 12:54PM EDT | 23.00 | 9.73 | 8.90 | 9.50 | 0.00 | - | 1 | 28 | 44.04% |
| ALLY251219C00025000 | 2023-05-31 12:55PM EDT | 25.00 | 8.11 | 8.80 | 9.60 | 0.00 | - | 6 | 367 | 50.40% |
| ALLY251219C00028000 | 2023-06-02 11:35AM EDT | 28.00 | 8.18 | 7.50 | 8.00 | 0.00 | - | 4 | 16 | 47.30% |
| ALLY251219C00030000 | 2023-06-05 9:49AM EDT | 30.00 | 6.96 | 6.70 | 7.10 | +0.06 | +0.87% | 1 | 68 | 45.89% |
| ALLY251219C00032000 | 2023-06-02 9:46AM EDT | 32.00 | 6.25 | 6.00 | 6.80 | 0.00 | - | 5 | 16 | 47.63% |
| ALLY251219C00035000 | 2023-05-11 3:55PM EDT | 35.00 | 4.50 | 5.00 | 5.50 | 0.00 | - | 1 | 517 | 44.73% |
| ALLY251219C00037000 | 2023-05-30 3:23PM EDT | 37.00 | 4.80 | 4.50 | 5.00 | 0.00 | - | 34 | 12 | 44.54% |
| ALLY251219C00040000 | 2023-05-19 9:55AM EDT | 40.00 | 3.63 | 3.70 | 4.50 | 0.00 | - | 1 | 14 | 45.23% |
| ALLY251219C00042000 | 2023-04-21 10:33AM EDT | 42.00 | 3.00 | 3.10 | 3.50 | 0.00 | - | 3 | 3 | 41.48% |
| ALLY251219C00045000 | 2023-06-01 1:06PM EDT | 45.00 | 2.83 | 2.80 | 3.30 | 0.00 | - | 3 | 7 | 43.10% |
| ALLY251219C00047000 | 2023-05-26 11:16AM EDT | 47.00 | 2.55 | 2.50 | 3.00 | 0.00 | - | 6 | 6 | 42.97% |
| ALLY251219C00050000 | 2023-06-02 10:33AM EDT | 50.00 | 2.50 | 2.05 | 2.55 | 0.00 | - | 1 | 22 | 42.43% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY251219P00013000 | 2023-06-02 11:06AM EDT | 13.00 | 1.85 | 1.85 | 1.95 | 0.00 | - | 17 | 5,358 | 57.69% |
| ALLY251219P00015000 | 2023-06-02 2:11PM EDT | 15.00 | 2.35 | 2.35 | 2.55 | 0.00 | - | 21 | 266 | 55.23% |
| ALLY251219P00018000 | 2023-05-26 11:16AM EDT | 18.00 | 3.70 | 3.20 | 3.80 | 0.00 | - | 4 | 27 | 52.83% |
| ALLY251219P00020000 | 2023-05-15 12:18PM EDT | 20.00 | 4.93 | 3.90 | 4.20 | 0.00 | - | 1 | 188 | 50.64% |
| ALLY251219P00023000 | 2023-06-02 3:50PM EDT | 23.00 | 5.07 | 5.10 | 5.40 | 0.00 | - | 6 | 57 | 47.80% |
| ALLY251219P00025000 | 2023-06-02 10:21AM EDT | 25.00 | 6.05 | 5.70 | 6.30 | 0.00 | - | 2 | 229 | 46.16% |
| ALLY251219P00028000 | 2023-06-02 1:07PM EDT | 28.00 | 7.30 | 7.40 | 7.70 | 0.00 | - | 2 | 97 | 43.36% |
| ALLY251219P00030000 | 2023-04-28 9:40AM EDT | 30.00 | 9.60 | 8.90 | 9.20 | 0.00 | - | 2 | 56 | 44.41% |
| ALLY251219P00032000 | 2023-05-04 3:00PM EDT | 32.00 | 12.10 | 9.00 | 9.90 | 0.00 | - | 1 | 5 | 40.43% |
| ALLY251219P00035000 | 2023-06-02 1:40PM EDT | 35.00 | 11.16 | 11.40 | 11.70 | 0.00 | - | 10 | 290 | 38.18% |
| ALLY251219P00037000 | 2023-04-18 1:11PM EDT | 37.00 | 13.74 | 13.10 | 13.70 | 0.00 | - | - | 2 | 40.83% |
| ALLY251219P00040000 | 2023-05-16 3:39PM EDT | 40.00 | 17.00 | 14.50 | 15.60 | 0.00 | - | 30 | 30 | 37.92% |
| ALLY251219P00045000 | 2023-04-11 11:52AM EDT | 45.00 | 19.82 | 20.10 | 22.10 | 0.00 | - | - | 1 | 51.67% |
| ALLY251219P00050000 | 2023-02-16 12:40PM EDT | 50.00 | 19.20 | 27.00 | 30.80 | 0.00 | - | - | 1 | 66.22% |
© 2023 Yahoo. All rights reserved.