Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510C00040000 | 2024-05-06 3:51PM EDT | 2024-05-10 | 0.38 | 0.35 | 0.40 | +0.08 | +26.67% | 140 | 634 | 24.02% |
| ALLY240517C00040000 | 2024-05-06 3:18PM EDT | 2024-05-17 | 0.61 | 0.60 | 0.75 | +0.06 | +10.91% | 43 | 366 | 27.64% |
| ALLY240524C00040000 | 2024-05-03 2:11PM EDT | 2024-05-24 | 0.75 | 0.85 | 1.00 | 0.00 | - | 1 | 16 | 28.86% |
| ALLY240531C00040000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 1.00 | 1.00 | 1.05 | +0.01 | +1.01% | 36 | 101 | 25.83% |
| ALLY240607C00040000 | 2024-05-06 3:13PM EDT | 2024-06-07 | 1.10 | 1.15 | 1.30 | +0.03 | +2.80% | 1 | 6 | 28.17% |
| ALLY240614C00040000 | 2024-05-02 1:13PM EDT | 2024-06-14 | 1.05 | 0.60 | 3.20 | 0.00 | - | - | 1 | 61.69% |
| ALLY240621C00040000 | 2024-05-06 12:32PM EDT | 2024-06-21 | 1.51 | 1.50 | 1.55 | +0.11 | +7.86% | 25 | 1,342 | 27.98% |
| ALLY240816C00040000 | 2024-05-06 12:34PM EDT | 2024-08-16 | 2.61 | 2.65 | 2.80 | -0.09 | -3.33% | 3 | 493 | 33.69% |
| ALLY240920C00040000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 3.17 | 3.10 | 3.30 | +0.22 | +7.46% | 1 | 89 | 34.23% |
| ALLY241115C00040000 | 2024-04-23 2:12PM EDT | 2024-11-15 | 4.37 | 4.00 | 4.30 | 0.00 | - | 1 | 15 | 37.55% |
| ALLY241220C00040000 | 2024-05-06 9:37AM EDT | 2024-12-20 | 4.20 | 4.00 | 4.60 | +0.70 | +20.00% | 46 | 17 | 36.96% |
| ALLY250117C00040000 | 2024-05-03 12:29PM EDT | 2025-01-17 | 4.66 | 4.70 | 6.30 | 0.00 | - | 18 | 11,944 | 47.79% |
| ALLY251219C00040000 | 2024-05-06 11:03AM EDT | 2025-12-19 | 7.30 | 7.40 | 7.70 | +0.41 | +5.95% | 4 | 143 | 38.52% |
| ALLY260116C00040000 | 2024-05-06 2:09PM EDT | 2026-01-16 | 7.87 | 7.60 | 8.00 | +0.51 | +6.93% | 1 | 134 | 39.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240510P00040000 | 2024-05-06 1:32PM EDT | 2024-05-10 | 0.55 | 0.40 | 0.50 | -0.60 | -52.17% | 46 | 17 | 24.02% |
| ALLY240517P00040000 | 2024-05-06 2:37PM EDT | 2024-05-17 | 0.75 | 0.70 | 0.80 | -0.30 | -28.57% | 20 | 64 | 25.93% |
| ALLY240524P00040000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 1.45 | 0.85 | 1.00 | 0.00 | - | - | 3 | 26.12% |
| ALLY240531P00040000 | 2024-04-26 12:47PM EDT | 2024-05-31 | 1.70 | 0.95 | 1.70 | 0.00 | - | 20 | 52 | 38.82% |
| ALLY240621P00040000 | 2024-05-06 1:29PM EDT | 2024-06-21 | 1.50 | 1.35 | 1.45 | -0.60 | -28.57% | 62 | 452 | 24.49% |
| ALLY240816P00040000 | 2024-04-30 12:34PM EDT | 2024-08-16 | 3.50 | 2.45 | 2.60 | 0.00 | - | 2 | 225 | 30.15% |
| ALLY240920P00040000 | 2024-04-29 3:49PM EDT | 2024-09-20 | 3.60 | 2.80 | 2.95 | 0.00 | - | 51 | 107 | 29.64% |
| ALLY241115P00040000 | 2024-04-23 10:32AM EDT | 2024-11-15 | 3.90 | 3.60 | 3.80 | 0.00 | - | 1 | 901 | 32.35% |
| ALLY241220P00040000 | 2024-04-09 11:58AM EDT | 2024-12-20 | 5.00 | 3.80 | 4.10 | 0.00 | - | 1 | 84 | 32.18% |
| ALLY250117P00040000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 4.40 | 4.10 | 4.30 | 0.00 | - | 20 | 199 | 31.89% |
| ALLY251219P00040000 | 2024-04-16 2:20PM EDT | 2025-12-19 | 8.50 | 4.40 | 7.50 | 0.00 | - | 1 | 54 | 37.04% |
| ALLY260116P00040000 | 2024-05-03 10:13AM EDT | 2026-01-16 | 6.70 | 6.30 | 6.80 | 0.00 | - | 11 | 263 | 32.74% |
© 2024 Yahoo. All rights reserved.