Ally Financial Inc. (ALLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240719C00030000 | 2024-06-18 12:28PM EDT | 30.00 | 10.40 | 8.00 | 11.80 | 0.00 | - | 3 | 4 | 85.55% |
| ALLY240719C00033000 | 2024-06-18 9:30AM EDT | 33.00 | 7.15 | 6.70 | 7.00 | 0.00 | - | 3 | 5 | 58.01% |
| ALLY240719C00034000 | 2024-06-17 11:39AM EDT | 34.00 | 5.70 | 4.00 | 7.90 | 0.00 | - | 1 | 8 | 57.23% |
| ALLY240719C00035000 | 2024-06-21 9:52AM EDT | 35.00 | 5.29 | 3.30 | 7.00 | 0.00 | - | 6 | 29 | 59.18% |
| ALLY240719C00036000 | 2024-06-18 10:22AM EDT | 36.00 | 4.60 | 2.90 | 4.20 | 0.00 | - | 2 | 32 | 52.34% |
| ALLY240719C00036500 | 2024-06-25 3:17PM EDT | 36.50 | 3.80 | 3.50 | 3.80 | +3.80 | - | - | 6 | 51.56% |
| ALLY240719C00037000 | 2024-06-25 12:00PM EDT | 37.00 | 3.40 | 2.25 | 3.40 | 0.00 | - | 2 | 7 | 50.20% |
| ALLY240719C00037500 | 2024-06-28 3:06PM EDT | 37.50 | 2.85 | 2.30 | 4.20 | +2.85 | - | 1 | 1 | 56.40% |
| ALLY240719C00038000 | 2024-06-26 3:36PM EDT | 38.00 | 2.70 | 2.45 | 2.60 | 0.00 | - | 1 | 30 | 46.14% |
| ALLY240719C00039000 | 2024-06-28 3:35PM EDT | 39.00 | 1.87 | 1.80 | 1.95 | -0.28 | -13.02% | 2 | 467 | 44.48% |
| ALLY240719C00039500 | 2024-06-27 12:27PM EDT | 39.50 | 1.50 | 1.55 | 1.70 | +1.50 | - | - | 29 | 44.82% |
| ALLY240719C00040000 | 2024-06-28 3:54PM EDT | 40.00 | 1.39 | 1.30 | 1.40 | +0.04 | +2.96% | 22 | 258 | 43.02% |
| ALLY240719C00041000 | 2024-06-28 3:37PM EDT | 41.00 | 0.90 | 0.90 | 1.00 | -0.20 | -18.18% | 39 | 840 | 42.97% |
| ALLY240719C00042000 | 2024-06-28 1:45PM EDT | 42.00 | 0.70 | 0.60 | 0.70 | +0.09 | +14.75% | 42 | 1,154 | 43.16% |
| ALLY240719C00043000 | 2024-06-28 10:39AM EDT | 43.00 | 0.60 | 0.35 | 0.45 | +0.13 | +27.66% | 7 | 217 | 42.29% |
| ALLY240719C00044000 | 2024-06-26 11:47AM EDT | 44.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 1 | 166 | 42.68% |
| ALLY240719C00045000 | 2024-06-28 10:27AM EDT | 45.00 | 0.23 | 0.10 | 0.20 | +0.03 | +15.00% | 8 | 74 | 43.36% |
| ALLY240719C00046000 | 2024-06-24 12:58PM EDT | 46.00 | 0.24 | 0.10 | 0.15 | 0.00 | - | 20 | 70 | 45.31% |
| ALLY240719C00047000 | 2024-06-26 1:28PM EDT | 47.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 53.71% |
| ALLY240719C00050000 | 2024-06-24 3:19PM EDT | 50.00 | 0.10 | 0.05 | 2.15 | 0.00 | - | 2 | 5 | 111.04% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240719P00030000 | 2024-06-14 3:50PM EDT | 30.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 71.48% |
| ALLY240719P00033000 | 2024-06-21 3:01PM EDT | 33.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 105 | 50.78% |
| ALLY240719P00034000 | 2024-06-28 3:33PM EDT | 34.00 | 0.11 | 0.10 | 0.20 | -0.09 | -45.00% | 3 | 50 | 52.15% |
| ALLY240719P00035000 | 2024-06-24 10:19AM EDT | 35.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 10 | 149 | 47.66% |
| ALLY240719P00036000 | 2024-06-24 3:10PM EDT | 36.00 | 0.23 | 0.25 | 0.35 | 0.00 | - | 10 | 176 | 44.63% |
| ALLY240719P00036500 | 2024-06-27 2:29PM EDT | 36.50 | 0.45 | 0.35 | 0.40 | +0.45 | - | - | 13 | 42.58% |
| ALLY240719P00037000 | 2024-06-27 1:11PM EDT | 37.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 1 | 88 | 43.85% |
| ALLY240719P00038000 | 2024-06-28 3:34PM EDT | 38.00 | 0.77 | 0.70 | 0.80 | -0.03 | -3.75% | 29 | 133 | 42.14% |
| ALLY240719P00038500 | 2024-06-27 10:08AM EDT | 38.50 | 0.95 | 0.85 | 0.95 | +0.95 | - | - | 3 | 41.11% |
| ALLY240719P00039000 | 2024-06-28 2:49PM EDT | 39.00 | 1.09 | 1.05 | 1.15 | -0.06 | -5.22% | 2 | 171 | 40.82% |
| ALLY240719P00039500 | 2024-06-25 11:57AM EDT | 39.50 | 1.35 | 1.30 | 1.40 | +1.35 | - | - | 2 | 41.21% |
| ALLY240719P00040000 | 2024-06-28 3:32PM EDT | 40.00 | 1.65 | 1.55 | 1.65 | -0.14 | -7.82% | 25 | 229 | 40.82% |
| ALLY240719P00041000 | 2024-06-14 11:33AM EDT | 41.00 | 2.80 | 2.10 | 2.25 | 0.00 | - | 25 | 35 | 40.63% |
| ALLY240719P00042000 | 2024-06-20 3:27PM EDT | 42.00 | 2.80 | 1.80 | 4.90 | 0.00 | - | 10 | 28 | 53.03% |
| ALLY240719P00043000 | 2024-06-25 11:31AM EDT | 43.00 | 3.40 | 3.50 | 4.10 | 0.00 | - | 6 | 14 | 53.52% |
| ALLY240719P00044000 | 2024-05-20 3:50PM EDT | 44.00 | 4.80 | 4.10 | 6.40 | 0.00 | - | - | 1 | 66.11% |
| ALLY240719P00045000 | 2024-06-27 12:29PM EDT | 45.00 | 5.70 | 3.90 | 7.00 | 0.00 | - | 1 | 2 | 97.56% |
| ALLY240719P00050000 | 2024-06-24 2:06PM EDT | 50.00 | 9.29 | 10.20 | 12.20 | +9.29 | - | - | 6 | 102.05% |
© 2024 Yahoo. All rights reserved.