UK Markets close in 5 hrs 36 mins

Ally Financial Inc. (ALLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.81+1.15 (+2.10%)
At close: 4:00PM EDT
56.00 +0.19 (+0.34%)
Pre-market: 04:59AM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLY220121C000030002021-02-08 10:48AM EDT3.0038.3539.5544.500.00-110.00%
ALLY220121C000050002020-12-09 11:33AM EDT5.0028.6331.5532.650.00-210.00%
ALLY220121C000080002021-06-17 11:22AM EDT8.0042.5040.1544.650.00-15190.00%
ALLY220121C000100002021-04-29 9:38AM EDT10.0041.4042.9546.800.00-25247.17%
ALLY220121C000130002021-05-07 2:02PM EDT13.0040.6040.0544.650.00-13250.29%
ALLY220121C000150002021-06-17 10:25AM EDT15.0036.4034.9535.800.00-4420.00%
ALLY220121C000180002020-10-22 11:32AM EDT18.0011.500.000.000.00-1800.00%
ALLY220121C000200002021-06-17 11:18AM EDT20.0030.8028.7032.650.00-3980.00%
ALLY220121C000230002021-06-24 10:29AM EDT23.0026.8027.4029.75-4.20-13.55%4270.00%
ALLY220121C000250002021-06-17 11:13AM EDT25.0025.7025.2525.850.00-11,3060.00%
ALLY220121C000280002021-06-21 12:26PM EDT28.0022.2022.2522.550.00-121100.00%
ALLY220121C000300002020-11-10 12:07PM EDT30.005.420.000.000.00-6700.00%
ALLY220121C000320002021-05-26 12:25PM EDT32.0021.5018.4518.850.00-14110.00%
ALLY220121C000350002020-11-09 3:45PM EDT35.003.950.000.000.00-3200.00%
ALLY220121C000360002021-06-04 9:59AM EDT36.0019.5014.6515.150.00-110.00%
ALLY220121C000370002021-06-08 10:03AM EDT37.0018.0713.9514.150.00-17430.00%
ALLY220121C000380002021-06-14 11:40AM EDT38.0016.4013.1513.350.00-170.00%
ALLY220121C000400002021-06-21 3:43PM EDT40.0011.2511.5511.750.00-53,0830.00%
ALLY220121C000420002021-06-15 11:21AM EDT42.009.059.9510.100.00-57350.00%
ALLY220121C000440002021-06-10 3:46PM EDT44.0011.707.609.900.00-120.00%
ALLY220121C000450002021-06-24 9:37AM EDT45.007.657.757.95+0.45+6.25%22,4510.00%
ALLY220121C000460002021-06-15 3:17PM EDT46.009.957.057.200.00-2140.00%
ALLY220121C000470002020-10-20 11:37AM EDT47.001.000.000.000.00-200.00%
ALLY220121C000480002021-06-22 11:30AM EDT48.005.355.806.050.00-2140.00%
ALLY220121C000500002021-06-23 3:38PM EDT50.004.854.805.000.00-49580.00%
ALLY220121C000550002021-06-24 10:19AM EDT55.002.802.762.91+0.08+2.94%51,74722.27%
ALLY220121C000600002021-06-23 1:28PM EDT60.001.551.361.620.00-171,29928.35%
ALLY220121C000650002021-06-22 3:13PM EDT65.000.730.810.920.00-112432.25%
ALLY220121C000700002021-06-22 2:18PM EDT70.000.390.390.560.00-340935.69%
ALLY220121C000750002021-06-21 11:04AM EDT75.000.250.230.310.00-218937.50%
ALLY220121C000800002021-06-22 12:31PM EDT80.000.150.110.300.00-3210943.26%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLY220121P000030002020-11-09 10:30AM EDT3.000.130.000.000.00-1050.00%
ALLY220121P000050002021-03-05 3:27PM EDT5.000.070.010.030.00-31,044182.81%
ALLY220121P000080002021-04-08 1:39PM EDT8.000.040.000.080.00-5178158.59%
ALLY220121P000100002021-06-02 11:25AM EDT10.000.100.000.100.00-5297144.53%
ALLY220121P000130002021-06-14 9:30AM EDT13.000.010.000.110.00-2130124.22%
ALLY220121P000150002021-05-19 1:36PM EDT15.000.080.010.150.00-207,899117.97%
ALLY220121P000180002021-06-22 2:44PM EDT18.000.110.050.120.00-1801,220103.13%
ALLY220121P000200002021-05-04 11:08AM EDT20.000.100.000.140.00-119291.80%
ALLY220121P000230002021-06-18 10:49AM EDT23.000.150.000.170.00-221982.03%
ALLY220121P000250002021-06-11 1:58PM EDT25.000.170.040.230.00-1952580.47%
ALLY220121P000280002020-11-09 12:17PM EDT28.005.000.000.000.00-15025.00%
ALLY220121P000300002021-05-27 10:02AM EDT30.000.250.280.390.00-1046275.59%
ALLY220121P000320002021-06-18 11:15AM EDT32.000.530.380.480.00-81,48572.56%
ALLY220121P000350002021-06-17 12:22PM EDT35.000.750.600.720.00-16,62669.63%
ALLY220121P000370002021-06-18 3:26PM EDT37.000.930.810.970.00-513468.46%
ALLY220121P000380002021-06-17 11:09AM EDT38.001.000.791.070.00-29065.87%
ALLY220121P000390002021-06-18 10:49AM EDT39.001.481.111.230.00-1367.19%
ALLY220121P000400002021-06-22 1:32PM EDT40.001.451.292.760.00-317377.83%
ALLY220121P000410002021-06-18 9:52AM EDT41.001.751.402.010.00-3369.04%
ALLY220121P000420002021-06-18 10:12AM EDT42.001.801.691.850.00-1020066.33%
ALLY220121P000430002021-06-14 12:09AM EDT43.001.581.882.810.00--170.65%
ALLY220121P000440002021-06-17 11:09AM EDT44.002.391.312.390.00-3560.16%
ALLY220121P000450002021-06-18 2:31PM EDT45.003.152.522.680.00-511366.11%
ALLY220121P000460002021-06-22 1:38PM EDT46.003.402.873.050.00-262666.50%
ALLY220121P000470002021-06-18 1:52PM EDT47.003.903.253.500.00-152367.19%
ALLY220121P000480002021-06-22 1:38PM EDT48.004.253.653.800.00-20520466.87%
ALLY220121P000490002021-06-22 1:38PM EDT49.004.754.204.350.00-81671368.40%
ALLY220121P000500002021-06-22 1:38PM EDT50.005.254.604.800.00-311,21268.34%
ALLY220121P000600002021-05-28 11:04AM EDT60.009.0211.0511.450.00-16177.72%
ALLY220121P000700002021-06-16 3:19PM EDT70.0018.0519.6520.750.00-101094.19%