Ally Financial Inc. (ALLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240531C00033000 | 2024-05-20 2:08PM EDT | 33.00 | 6.80 | 5.70 | 6.00 | +6.80 | - | - | 5 | 78.13% |
| ALLY240531C00034000 | 2024-05-24 10:57AM EDT | 34.00 | 5.55 | 4.70 | 5.00 | +5.55 | - | 6 | 0 | 66.02% |
| ALLY240531C00036000 | 2024-05-03 10:07AM EDT | 36.00 | 4.10 | 2.80 | 2.95 | 0.00 | - | 2 | 3 | 55.47% |
| ALLY240531C00036500 | 2024-05-23 10:34AM EDT | 36.50 | 2.12 | 2.30 | 2.45 | +2.12 | - | - | 10 | 48.05% |
| ALLY240531C00037000 | 2024-05-13 1:07PM EDT | 37.00 | 2.84 | 1.50 | 1.95 | 0.00 | - | 1 | 6 | 40.63% |
| ALLY240531C00038000 | 2024-05-24 9:45AM EDT | 38.00 | 0.98 | 0.95 | 1.05 | +0.21 | +27.27% | 3 | 51 | 31.35% |
| ALLY240531C00038500 | 2024-05-24 3:50PM EDT | 38.50 | 0.75 | 0.60 | 0.70 | +0.75 | - | 1 | 7 | 29.69% |
| ALLY240531C00039000 | 2024-05-24 3:51PM EDT | 39.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 23 | 35 | 27.15% |
| ALLY240531C00039500 | 2024-05-24 3:20PM EDT | 39.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 20 | 128 | 25.68% |
| ALLY240531C00040000 | 2024-05-24 3:41PM EDT | 40.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 6 | 62 | 30.27% |
| ALLY240531C00041000 | 2024-05-24 10:06AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 228 | 39.06% |
| ALLY240531C00042000 | 2024-05-20 11:56AM EDT | 42.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 4 | 19 | 123.93% |
| ALLY240531C00043000 | 2024-05-06 10:34AM EDT | 43.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 57 | 57.42% |
| ALLY240531C00044000 | 2024-05-08 1:48PM EDT | 44.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 15 | 154.59% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240531P00028000 | 2024-05-08 10:54AM EDT | 28.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 50 | 35 | 298.44% |
| ALLY240531P00031000 | 2024-04-18 2:32PM EDT | 31.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | - | 7 | 176.17% |
| ALLY240531P00032000 | 2024-05-06 10:34AM EDT | 32.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 80.47% |
| ALLY240531P00033000 | 2024-05-23 11:29AM EDT | 33.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 21 | 223 | 189.65% |
| ALLY240531P00034000 | 2024-05-13 1:13PM EDT | 34.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 122.27% |
| ALLY240531P00034500 | 2024-05-23 12:33PM EDT | 34.50 | 0.06 | 0.00 | 0.90 | +0.06 | - | - | 76 | 108.98% |
| ALLY240531P00035000 | 2024-05-23 12:05PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 53.91% |
| ALLY240531P00035500 | 2024-05-21 1:05PM EDT | 35.50 | 0.05 | 0.00 | 1.00 | +0.05 | - | - | 1 | 95.31% |
| ALLY240531P00036000 | 2024-05-24 9:55AM EDT | 36.00 | 0.10 | 0.00 | 1.00 | +0.05 | +100.00% | 10 | 11 | 86.13% |
| ALLY240531P00037000 | 2024-05-16 3:50PM EDT | 37.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 20 | 6 | 35.55% |
| ALLY240531P00037500 | 2024-05-24 3:41PM EDT | 37.50 | 0.05 | 0.05 | 0.15 | +0.05 | - | 1 | 22 | 32.81% |
| ALLY240531P00038000 | 2024-05-24 9:39AM EDT | 38.00 | 0.25 | 0.10 | 0.20 | -0.39 | -60.94% | 2 | 89 | 27.93% |
| ALLY240531P00038500 | 2024-05-24 3:53PM EDT | 38.50 | 0.29 | 0.25 | 0.35 | +0.29 | - | 14 | 3 | 26.86% |
| ALLY240531P00039000 | 2024-05-24 1:56PM EDT | 39.00 | 0.43 | 0.50 | 0.60 | -0.48 | -52.75% | 19 | 38 | 27.15% |
| ALLY240531P00039500 | 2024-05-24 2:00PM EDT | 39.50 | 0.68 | 0.80 | 0.90 | +0.11 | +19.30% | 1 | 36 | 25.68% |
| ALLY240531P00040000 | 2024-05-23 3:18PM EDT | 40.00 | 1.04 | 1.20 | 1.35 | -0.80 | -43.48% | 5 | 114 | 30.27% |
| ALLY240531P00041000 | 2024-05-23 12:29PM EDT | 41.00 | 2.42 | 2.10 | 2.30 | 0.00 | - | 5 | 90 | 39.06% |
| ALLY240531P00042000 | 2024-04-24 2:42PM EDT | 42.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 50.59% |
© 2024 Yahoo. All rights reserved.