ALLY - Ally Financial Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY230609C00020000 | 2023-05-19 10:10AM EDT | 20.00 | 6.95 | 8.10 | 8.50 | 0.00 | - | 3 | 3 | 155.47% |
| ALLY230609C00022000 | 2023-06-02 1:00PM EDT | 22.00 | 6.45 | 6.10 | 6.50 | +2.98 | +85.88% | 1 | 1 | 118.75% |
| ALLY230609C00023000 | 2023-06-02 1:00PM EDT | 23.00 | 5.45 | 4.90 | 5.40 | +2.75 | +101.85% | 1 | 1 | 122.27% |
| ALLY230609C00024000 | 2023-05-26 3:46PM EDT | 24.00 | 2.90 | 4.00 | 4.40 | 0.00 | - | 1 | 1 | 102.73% |
| ALLY230609C00024500 | 2023-05-30 10:39AM EDT | 24.50 | 2.38 | 3.60 | 3.90 | 0.00 | - | 1 | 4 | 61.72% |
| ALLY230609C00025000 | 2023-06-01 11:26AM EDT | 25.00 | 2.23 | 3.20 | 3.40 | 0.00 | - | 1 | 6 | 66.80% |
| ALLY230609C00025500 | 2023-06-02 1:54PM EDT | 25.50 | 3.00 | 2.70 | 2.90 | +1.30 | +76.47% | 1 | 1 | 58.20% |
| ALLY230609C00026000 | 2023-06-02 12:48PM EDT | 26.00 | 2.45 | 2.25 | 2.45 | +1.05 | +75.00% | 2 | 17 | 57.03% |
| ALLY230609C00026500 | 2023-06-02 11:21AM EDT | 26.50 | 2.09 | 1.75 | 1.95 | +1.09 | +109.00% | 1 | 8 | 58.40% |
| ALLY230609C00027000 | 2023-06-02 2:52PM EDT | 27.00 | 1.53 | 1.35 | 1.50 | +0.68 | +80.00% | 9 | 438 | 51.95% |
| ALLY230609C00027500 | 2023-06-02 2:04PM EDT | 27.50 | 1.22 | 0.95 | 1.10 | +0.70 | +134.62% | 24 | 79 | 47.75% |
| ALLY230609C00028000 | 2023-06-02 3:09PM EDT | 28.00 | 0.80 | 0.65 | 0.75 | +0.50 | +166.67% | 125 | 3,179 | 44.14% |
| ALLY230609C00028500 | 2023-06-02 3:04PM EDT | 28.50 | 0.48 | 0.40 | 0.50 | +0.28 | +140.00% | 52 | 19 | 43.46% |
| ALLY230609C00029000 | 2023-06-02 3:24PM EDT | 29.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 83 | 433 | 41.80% |
| ALLY230609C00029500 | 2023-06-02 2:38PM EDT | 29.50 | 0.16 | 0.10 | 0.20 | +0.11 | +220.00% | 41 | 409 | 43.95% |
| ALLY230609C00030000 | 2023-06-02 3:36PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 196 | 25 | 41.99% |
| ALLY230609C00031000 | 2023-05-16 2:51PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 56.64% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY230609P00018000 | 2023-05-11 10:47AM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 162.50% |
| ALLY230609P00020000 | 2023-05-26 1:07PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 128.13% |
| ALLY230609P00021000 | 2023-05-30 11:21AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 125.00% |
| ALLY230609P00022000 | 2023-06-01 10:39AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 127 | 96.88% |
| ALLY230609P00023000 | 2023-06-01 1:26PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 91.80% |
| ALLY230609P00023500 | 2023-05-31 11:52AM EDT | 23.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 83.59% |
| ALLY230609P00024000 | 2023-06-02 12:11PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 712 | 75.78% |
| ALLY230609P00024500 | 2023-06-01 12:48PM EDT | 24.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 67.97% |
| ALLY230609P00025000 | 2023-06-02 2:16PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 20 | 123 | 60.16% |
| ALLY230609P00025500 | 2023-06-02 1:27PM EDT | 25.50 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 5 | 17 | 51.95% |
| ALLY230609P00026000 | 2023-06-02 2:27PM EDT | 26.00 | 0.07 | 0.05 | 0.10 | -0.16 | -69.57% | 110 | 124 | 52.73% |
| ALLY230609P00026500 | 2023-06-02 12:37PM EDT | 26.50 | 0.10 | 0.05 | 0.15 | -0.32 | -76.19% | 611 | 689 | 49.81% |
| ALLY230609P00027000 | 2023-06-02 3:59PM EDT | 27.00 | 0.18 | 0.15 | 0.20 | -0.37 | -67.27% | 27 | 376 | 44.73% |
| ALLY230609P00027500 | 2023-06-02 2:40PM EDT | 27.50 | 0.25 | 0.25 | 0.35 | -1.00 | -80.00% | 694 | 21 | 45.51% |
| ALLY230609P00028000 | 2023-06-02 2:25PM EDT | 28.00 | 0.34 | 0.40 | 0.50 | -2.45 | -87.81% | 28 | 2 | 41.99% |
| ALLY230609P00029000 | 2023-06-02 1:25PM EDT | 29.00 | 0.85 | 0.95 | 1.10 | -3.45 | -80.23% | 4 | 2 | 43.36% |
| ALLY230609P00035000 | 2023-05-18 2:11PM EDT | 35.00 | 8.54 | 6.60 | 7.10 | 0.00 | - | 10 | 10 | 98.05% |
© 2023 Yahoo. All rights reserved.