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
Pre-market: 04:59AM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY220121C00003000 | 2021-02-08 10:48AM EDT | 3.00 | 38.35 | 39.55 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALLY220121C00005000 | 2020-12-09 11:33AM EDT | 5.00 | 28.63 | 31.55 | 32.65 | 0.00 | - | 2 | 1 | 0.00% |
| ALLY220121C00008000 | 2021-06-17 11:22AM EDT | 8.00 | 42.50 | 40.15 | 44.65 | 0.00 | - | 15 | 19 | 0.00% |
| ALLY220121C00010000 | 2021-04-29 9:38AM EDT | 10.00 | 41.40 | 42.95 | 46.80 | 0.00 | - | 2 | 5 | 247.17% |
| ALLY220121C00013000 | 2021-05-07 2:02PM EDT | 13.00 | 40.60 | 40.05 | 44.65 | 0.00 | - | 1 | 3 | 250.29% |
| ALLY220121C00015000 | 2021-06-17 10:25AM EDT | 15.00 | 36.40 | 34.95 | 35.80 | 0.00 | - | 4 | 42 | 0.00% |
| ALLY220121C00018000 | 2020-10-22 11:32AM EDT | 18.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ALLY220121C00020000 | 2021-06-17 11:18AM EDT | 20.00 | 30.80 | 28.70 | 32.65 | 0.00 | - | 3 | 98 | 0.00% |
| ALLY220121C00023000 | 2021-06-24 10:29AM EDT | 23.00 | 26.80 | 27.40 | 29.75 | -4.20 | -13.55% | 4 | 27 | 0.00% |
| ALLY220121C00025000 | 2021-06-17 11:13AM EDT | 25.00 | 25.70 | 25.25 | 25.85 | 0.00 | - | 1 | 1,306 | 0.00% |
| ALLY220121C00028000 | 2021-06-21 12:26PM EDT | 28.00 | 22.20 | 22.25 | 22.55 | 0.00 | - | 12 | 110 | 0.00% |
| ALLY220121C00030000 | 2020-11-10 12:07PM EDT | 30.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ALLY220121C00032000 | 2021-05-26 12:25PM EDT | 32.00 | 21.50 | 18.45 | 18.85 | 0.00 | - | 1 | 411 | 0.00% |
| ALLY220121C00035000 | 2020-11-09 3:45PM EDT | 35.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ALLY220121C00036000 | 2021-06-04 9:59AM EDT | 36.00 | 19.50 | 14.65 | 15.15 | 0.00 | - | 1 | 1 | 0.00% |
| ALLY220121C00037000 | 2021-06-08 10:03AM EDT | 37.00 | 18.07 | 13.95 | 14.15 | 0.00 | - | 1 | 743 | 0.00% |
| ALLY220121C00038000 | 2021-06-14 11:40AM EDT | 38.00 | 16.40 | 13.15 | 13.35 | 0.00 | - | 1 | 7 | 0.00% |
| ALLY220121C00040000 | 2021-06-21 3:43PM EDT | 40.00 | 11.25 | 11.55 | 11.75 | 0.00 | - | 5 | 3,083 | 0.00% |
| ALLY220121C00042000 | 2021-06-15 11:21AM EDT | 42.00 | 9.05 | 9.95 | 10.10 | 0.00 | - | 5 | 735 | 0.00% |
| ALLY220121C00044000 | 2021-06-10 3:46PM EDT | 44.00 | 11.70 | 7.60 | 9.90 | 0.00 | - | 1 | 2 | 0.00% |
| ALLY220121C00045000 | 2021-06-24 9:37AM EDT | 45.00 | 7.65 | 7.75 | 7.95 | +0.45 | +6.25% | 2 | 2,451 | 0.00% |
| ALLY220121C00046000 | 2021-06-15 3:17PM EDT | 46.00 | 9.95 | 7.05 | 7.20 | 0.00 | - | 2 | 14 | 0.00% |
| ALLY220121C00047000 | 2020-10-20 11:37AM EDT | 47.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALLY220121C00048000 | 2021-06-22 11:30AM EDT | 48.00 | 5.35 | 5.80 | 6.05 | 0.00 | - | 2 | 14 | 0.00% |
| ALLY220121C00050000 | 2021-06-23 3:38PM EDT | 50.00 | 4.85 | 4.80 | 5.00 | 0.00 | - | 4 | 958 | 0.00% |
| ALLY220121C00055000 | 2021-06-24 10:19AM EDT | 55.00 | 2.80 | 2.76 | 2.91 | +0.08 | +2.94% | 5 | 1,747 | 22.27% |
| ALLY220121C00060000 | 2021-06-23 1:28PM EDT | 60.00 | 1.55 | 1.36 | 1.62 | 0.00 | - | 17 | 1,299 | 28.35% |
| ALLY220121C00065000 | 2021-06-22 3:13PM EDT | 65.00 | 0.73 | 0.81 | 0.92 | 0.00 | - | 1 | 124 | 32.25% |
| ALLY220121C00070000 | 2021-06-22 2:18PM EDT | 70.00 | 0.39 | 0.39 | 0.56 | 0.00 | - | 3 | 409 | 35.69% |
| ALLY220121C00075000 | 2021-06-21 11:04AM EDT | 75.00 | 0.25 | 0.23 | 0.31 | 0.00 | - | 2 | 189 | 37.50% |
| ALLY220121C00080000 | 2021-06-22 12:31PM EDT | 80.00 | 0.15 | 0.11 | 0.30 | 0.00 | - | 32 | 109 | 43.26% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY220121P00003000 | 2020-11-09 10:30AM EDT | 3.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALLY220121P00005000 | 2021-03-05 3:27PM EDT | 5.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 3 | 1,044 | 182.81% |
| ALLY220121P00008000 | 2021-04-08 1:39PM EDT | 8.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 178 | 158.59% |
| ALLY220121P00010000 | 2021-06-02 11:25AM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 297 | 144.53% |
| ALLY220121P00013000 | 2021-06-14 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 130 | 124.22% |
| ALLY220121P00015000 | 2021-05-19 1:36PM EDT | 15.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 20 | 7,899 | 117.97% |
| ALLY220121P00018000 | 2021-06-22 2:44PM EDT | 18.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 180 | 1,220 | 103.13% |
| ALLY220121P00020000 | 2021-05-04 11:08AM EDT | 20.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 192 | 91.80% |
| ALLY220121P00023000 | 2021-06-18 10:49AM EDT | 23.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 2 | 219 | 82.03% |
| ALLY220121P00025000 | 2021-06-11 1:58PM EDT | 25.00 | 0.17 | 0.04 | 0.23 | 0.00 | - | 19 | 525 | 80.47% |
| ALLY220121P00028000 | 2020-11-09 12:17PM EDT | 28.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ALLY220121P00030000 | 2021-05-27 10:02AM EDT | 30.00 | 0.25 | 0.28 | 0.39 | 0.00 | - | 10 | 462 | 75.59% |
| ALLY220121P00032000 | 2021-06-18 11:15AM EDT | 32.00 | 0.53 | 0.38 | 0.48 | 0.00 | - | 8 | 1,485 | 72.56% |
| ALLY220121P00035000 | 2021-06-17 12:22PM EDT | 35.00 | 0.75 | 0.60 | 0.72 | 0.00 | - | 1 | 6,626 | 69.63% |
| ALLY220121P00037000 | 2021-06-18 3:26PM EDT | 37.00 | 0.93 | 0.81 | 0.97 | 0.00 | - | 5 | 134 | 68.46% |
| ALLY220121P00038000 | 2021-06-17 11:09AM EDT | 38.00 | 1.00 | 0.79 | 1.07 | 0.00 | - | 2 | 90 | 65.87% |
| ALLY220121P00039000 | 2021-06-18 10:49AM EDT | 39.00 | 1.48 | 1.11 | 1.23 | 0.00 | - | 1 | 3 | 67.19% |
| ALLY220121P00040000 | 2021-06-22 1:32PM EDT | 40.00 | 1.45 | 1.29 | 2.76 | 0.00 | - | 3 | 173 | 77.83% |
| ALLY220121P00041000 | 2021-06-18 9:52AM EDT | 41.00 | 1.75 | 1.40 | 2.01 | 0.00 | - | 3 | 3 | 69.04% |
| ALLY220121P00042000 | 2021-06-18 10:12AM EDT | 42.00 | 1.80 | 1.69 | 1.85 | 0.00 | - | 10 | 200 | 66.33% |
| ALLY220121P00043000 | 2021-06-14 12:09AM EDT | 43.00 | 1.58 | 1.88 | 2.81 | 0.00 | - | - | 1 | 70.65% |
| ALLY220121P00044000 | 2021-06-17 11:09AM EDT | 44.00 | 2.39 | 1.31 | 2.39 | 0.00 | - | 3 | 5 | 60.16% |
| ALLY220121P00045000 | 2021-06-18 2:31PM EDT | 45.00 | 3.15 | 2.52 | 2.68 | 0.00 | - | 5 | 113 | 66.11% |
| ALLY220121P00046000 | 2021-06-22 1:38PM EDT | 46.00 | 3.40 | 2.87 | 3.05 | 0.00 | - | 26 | 26 | 66.50% |
| ALLY220121P00047000 | 2021-06-18 1:52PM EDT | 47.00 | 3.90 | 3.25 | 3.50 | 0.00 | - | 1 | 523 | 67.19% |
| ALLY220121P00048000 | 2021-06-22 1:38PM EDT | 48.00 | 4.25 | 3.65 | 3.80 | 0.00 | - | 205 | 204 | 66.87% |
| ALLY220121P00049000 | 2021-06-22 1:38PM EDT | 49.00 | 4.75 | 4.20 | 4.35 | 0.00 | - | 816 | 713 | 68.40% |
| ALLY220121P00050000 | 2021-06-22 1:38PM EDT | 50.00 | 5.25 | 4.60 | 4.80 | 0.00 | - | 31 | 1,212 | 68.34% |
| ALLY220121P00060000 | 2021-05-28 11:04AM EDT | 60.00 | 9.02 | 11.05 | 11.45 | 0.00 | - | 1 | 61 | 77.72% |
| ALLY220121P00070000 | 2021-06-16 3:19PM EDT | 70.00 | 18.05 | 19.65 | 20.75 | 0.00 | - | 10 | 10 | 94.19% |
© 2021 Verizon Media. All rights reserved.
