NYSE - Nasdaq Real Time Price • USD
Ally Financial Inc. (ALLY)
As of 12:21 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240426C00034000 | 4/19/2024 2:10 PM | 34 | 5.20 | 4.40 | 4.60 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| ALLY240426C00034500 | 4/15/2024 2:27 PM | 34.5 | 2.80 | 3.90 | 4.10 | 0.00 | 0.00% | - | 4 | 0.00% |
| ALLY240426C00035000 | 4/17/2024 5:02 PM | 35 | 2.00 | 3.40 | 3.60 | 0.00 | 0.00% | - | 12 | 0.00% |
| ALLY240426C00036000 | 4/23/2024 7:35 PM | 36 | 3.80 | 2.45 | 2.95 | 0.00 | 0.00% | 2 | 19 | 72.27% |
| ALLY240426C00036500 | 4/24/2024 1:46 PM | 36.5 | 3.30 | 1.95 | 2.05 | 0.00 | 0.00% | 2 | 296 | 0.00% |
| ALLY240426C00037000 | 4/25/2024 2:57 PM | 37 | 1.55 | 1.40 | 1.60 | -1.35 | -46.55% | 2 | 45 | 0.00% |
| ALLY240426C00037500 | 4/25/2024 2:14 PM | 37.5 | 1.11 | 0.95 | 1.05 | -1.05 | -48.61% | 2 | 10 | 0.00% |
| ALLY240426C00038000 | 4/25/2024 3:35 PM | 38 | 0.60 | 0.60 | 0.65 | -1.25 | -67.57% | 34 | 1,056 | 19.92% |
| ALLY240426C00038500 | 4/25/2024 4:03 PM | 38.5 | 0.30 | 0.25 | 0.35 | -0.76 | -71.70% | 7 | 131 | 25.59% |
| ALLY240426C00039000 | 4/25/2024 2:48 PM | 39 | 0.10 | 0.05 | 0.15 | -0.80 | -88.89% | 19 | 167 | 26.76% |
| ALLY240426C00039500 | 4/24/2024 7:59 PM | 39.5 | 0.09 | 0.00 | 0.05 | -0.48 | -84.21% | 1 | 122 | 26.95% |
| ALLY240426C00040000 | 4/25/2024 3:50 PM | 40 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 14 | 356 | 37.11% |
| ALLY240426C00041000 | 4/24/2024 7:51 PM | 41 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 14 | 318 | 65.63% |
| ALLY240426C00042000 | 4/23/2024 2:24 PM | 42 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 32 | 125.98% |
| ALLY240426C00043000 | 4/18/2024 1:57 PM | 43 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 36 | 76.56% |
| ALLY240426C00044000 | 4/25/2024 2:43 PM | 44 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 5 | 116.41% |
| ALLY240426C00045000 | 4/3/2024 5:40 PM | 45 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 41 | 101.56% |
| ALLY240426C00046000 | 4/22/2024 2:30 PM | 46 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 129 | 114.06% |
| ALLY240426C00047000 | 4/25/2024 2:26 PM | 47 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 159.38% |
| ALLY240426C00048000 | 4/18/2024 1:47 PM | 48 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 225.78% |
| ALLY240426C00049000 | 4/25/2024 2:26 PM | 49 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 185.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240426P00029000 | 4/1/2024 7:46 PM | 29 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 15 | 307.03% |
| ALLY240426P00030000 | 4/10/2024 1:35 PM | 30 | 0.08 | 0.00 | 0.70 | 0.00 | 0.00% | 6 | 16 | 273.44% |
| ALLY240426P00031000 | 4/17/2024 2:02 PM | 31 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 12 | 182.03% |
| ALLY240426P00032000 | 4/25/2024 2:44 PM | 32 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 156 | 160.16% |
| ALLY240426P00033000 | 4/17/2024 7:51 PM | 33 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 36 | 60 | 197.27% |
| ALLY240426P00034000 | 4/19/2024 7:42 PM | 34 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 197 | 170.51% |
| ALLY240426P00034500 | 4/19/2024 7:42 PM | 34.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 102 | 80.47% |
| ALLY240426P00035000 | 4/22/2024 3:31 PM | 35 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 137 | 143.55% |
| ALLY240426P00035500 | 4/18/2024 5:29 PM | 35.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 129.88% |
| ALLY240426P00036000 | 4/19/2024 3:23 PM | 36 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 71 | 54.69% |
| ALLY240426P00036500 | 4/19/2024 1:30 PM | 36.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 23 | 101.95% |
| ALLY240426P00037000 | 4/22/2024 4:17 PM | 37 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 76 | 42.97% |
| ALLY240426P00037500 | 4/25/2024 2:55 PM | 37.5 | 0.05 | 0.00 | 0.10 | 0.02 | 66.67% | 5 | 125 | 40.63% |
| ALLY240426P00038000 | 4/25/2024 3:19 PM | 38 | 0.10 | 0.05 | 0.15 | 0.05 | 100.00% | 51 | 281 | 33.59% |
| ALLY240426P00038500 | 4/25/2024 4:06 PM | 38.5 | 0.28 | 0.25 | 0.35 | 0.23 | 328.57% | 15 | 103 | 35.35% |
| ALLY240426P00039000 | 4/25/2024 2:40 PM | 39 | 0.50 | 0.55 | 0.65 | 0.40 | 400.00% | 32 | 250 | 37.31% |
| ALLY240426P00039500 | 4/25/2024 1:42 PM | 39.5 | 1.00 | 0.95 | 1.05 | 0.68 | 212.50% | 3 | 95 | 41.60% |
| ALLY240426P00040000 | 4/25/2024 2:57 PM | 40 | 1.50 | 1.45 | 1.60 | 1.03 | 219.15% | 217 | 70 | 50.39% |
| ALLY240426P00041000 | 4/23/2024 2:46 PM | 41 | 1.06 | 2.20 | 2.55 | 0.00 | 0.00% | 10 | 43 | 75.39% |
| ALLY240426P00042000 | 4/18/2024 5:30 PM | 42 | 2.75 | 3.40 | 3.60 | 0.00 | 0.00% | - | 4 | 85.94% |
| ALLY240426P00045000 | 4/1/2024 2:01 PM | 45 | 4.98 | 6.40 | 6.60 | 0.00 | 0.00% | - | 0 | 134.38% |
Related Tickers
COF Capital One Financial Corporation
146.46
-1.62%
DFS Discover Financial Services
126.55
-1.91%
AXP American Express Company
237.78
-0.56%
SYF Synchrony Financial
44.08
-2.09%
SOFI SoFi Technologies, Inc.
7.46
-1.91%
V Visa Inc.
275.84
+0.30%
MA Mastercard Incorporated
461.55
-0.21%
PYPL PayPal Holdings, Inc.
63.59
-1.93%
UPST Upstart Holdings, Inc.
22.43
-2.99%
WU The Western Union Company
13.54
-0.40%