Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY220819C00020000 | 2022-07-20 9:47AM EDT | 20.00 | 13.65 | 15.80 | 16.10 | 0.00 | - | - | 0 | 224.22% |
| ALLY220819C00025000 | 2022-07-19 9:38AM EDT | 25.00 | 7.50 | 10.80 | 11.10 | 0.00 | - | - | 0 | 148.44% |
| ALLY220819C00026000 | 2022-08-08 11:22AM EDT | 26.00 | 8.43 | 9.80 | 10.10 | 0.00 | - | - | 7 | 134.77% |
| ALLY220819C00027000 | 2022-07-20 10:57AM EDT | 27.00 | 6.87 | 8.80 | 9.10 | 0.00 | - | - | 0 | 121.48% |
| ALLY220819C00028000 | 2022-07-19 10:54AM EDT | 28.00 | 5.75 | 7.80 | 8.10 | 0.00 | - | - | 0 | 108.79% |
| ALLY220819C00029000 | 2022-08-11 9:55AM EDT | 29.00 | 7.00 | 6.80 | 7.10 | +3.48 | +98.86% | 4 | 10 | 96.09% |
| ALLY220819C00030000 | 2022-08-10 12:00PM EDT | 30.00 | 5.30 | 5.80 | 6.00 | +1.30 | +32.50% | 7 | 55 | 75.78% |
| ALLY220819C00031000 | 2022-08-04 11:40AM EDT | 31.00 | 2.14 | 4.80 | 5.10 | 0.00 | - | 6 | 67 | 71.48% |
| ALLY220819C00032000 | 2022-08-10 11:21AM EDT | 32.00 | 3.20 | 3.80 | 4.10 | +1.70 | +113.33% | 1 | 229 | 59.18% |
| ALLY220819C00033000 | 2022-08-11 1:46PM EDT | 33.00 | 3.20 | 2.95 | 3.20 | +2.35 | +276.47% | 368 | 1,233 | 57.62% |
| ALLY220819C00034000 | 2022-08-11 1:30PM EDT | 34.00 | 2.35 | 2.05 | 2.20 | +1.90 | +422.22% | 4 | 1,039 | 51.37% |
| ALLY220819C00035000 | 2022-08-11 1:01PM EDT | 35.00 | 1.55 | 1.30 | 1.45 | +1.35 | +675.00% | 98 | 1,749 | 47.46% |
| ALLY220819C00036000 | 2022-08-11 2:10PM EDT | 36.00 | 0.80 | 0.65 | 0.80 | +0.71 | +788.89% | 149 | 730 | 42.09% |
| ALLY220819C00037000 | 2022-08-11 1:25PM EDT | 37.00 | 0.40 | 0.25 | 0.40 | +0.35 | +700.00% | 159 | 475 | 40.43% |
| ALLY220819C00038000 | 2022-08-11 1:42PM EDT | 38.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 104 | 1,328 | 41.41% |
| ALLY220819C00039000 | 2022-08-11 1:12PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 577 | 42.97% |
| ALLY220819C00040000 | 2022-08-11 12:53PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 268 | 44.92% |
| ALLY220819C00041000 | 2022-07-26 11:19AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 90 | 52.73% |
| ALLY220819C00042000 | 2022-08-08 3:18PM EDT | 42.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 79 | 53.13% |
| ALLY220819C00043000 | 2022-07-29 3:50PM EDT | 43.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 193 | 60.16% |
| ALLY220819C00044000 | 2022-07-18 12:49PM EDT | 44.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 31 | 73.83% |
| ALLY220819C00045000 | 2022-07-18 12:42PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 80.47% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY220819P00020000 | 2022-08-01 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 18 | 171.88% |
| ALLY220819P00025000 | 2022-08-10 3:56PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 324 | 110.94% |
| ALLY220819P00026000 | 2022-08-10 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 3 | 217 | 111.72% |
| ALLY220819P00027000 | 2022-08-05 10:24AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 89.84% |
| ALLY220819P00028000 | 2022-08-10 3:56PM EDT | 28.00 | 0.08 | 0.00 | 0.05 | +0.04 | +100.00% | 227 | 1,287 | 79.69% |
| ALLY220819P00029000 | 2022-08-10 2:41PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 240 | 69.53% |
| ALLY220819P00030000 | 2022-08-11 10:47AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 1 | 1,489 | 60.16% |
| ALLY220819P00031000 | 2022-08-10 3:50PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 560 | 776 | 57.03% |
| ALLY220819P00032000 | 2022-08-11 11:23AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 13 | 1,191 | 54.30% |
| ALLY220819P00033000 | 2022-08-11 12:39PM EDT | 33.00 | 0.10 | 0.05 | 0.10 | -0.85 | -89.47% | 148 | 1,010 | 42.58% |
| ALLY220819P00034000 | 2022-08-11 1:32PM EDT | 34.00 | 0.16 | 0.15 | 0.25 | -1.39 | -89.68% | 67 | 428 | 42.38% |
| ALLY220819P00035000 | 2022-08-11 2:05PM EDT | 35.00 | 0.40 | 0.35 | 0.50 | -1.80 | -81.82% | 792 | 1,584 | 40.33% |
| ALLY220819P00036000 | 2022-08-11 1:58PM EDT | 36.00 | 0.70 | 0.75 | 0.85 | -2.55 | -78.46% | 76 | 42 | 35.45% |
| ALLY220819P00037000 | 2022-08-08 10:39AM EDT | 37.00 | 2.85 | 1.35 | 1.45 | 0.00 | - | - | 74 | 32.62% |
| ALLY220819P00038000 | 2022-07-15 1:33PM EDT | 38.00 | 4.48 | 2.15 | 2.30 | 0.00 | - | - | 1 | 34.18% |
| ALLY220819P00039000 | 2022-07-20 10:27AM EDT | 39.00 | 5.59 | 3.00 | 3.30 | 0.00 | - | - | 2 | 44.14% |
| ALLY220819P00040000 | 2022-08-11 11:11AM EDT | 40.00 | 4.23 | 3.90 | 4.20 | -3.16 | -42.76% | 2 | 36 | 34.38% |
| ALLY220819P00043000 | 2022-07-22 3:31PM EDT | 43.00 | 9.99 | 6.90 | 7.20 | 0.00 | - | - | 0 | 53.13% |
© 2022 Yahoo. All rights reserved.
