NYSE - Nasdaq Real Time Price USD

Ally Financial Inc. (ALLY)

Compare
39.49 +0.71 (+1.82%)
As of 2:08 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALLY240621C00015000 6/6/2024 2:00 PM 15 23.18 24.20 24.50 0.00 0.00% 2 2 325.00%
ALLY240621C00016000 5/1/2024 6:35 PM 16 22.70 21.50 25.00 0.00 0.00% 1 1 730.66%
ALLY240621C00017000 5/1/2024 6:35 PM 17 21.70 20.40 24.00 0.00 0.00% 3 3 689.06%
ALLY240621C00018000 4/18/2024 7:48 PM 18 20.75 20.20 23.30 0.00 0.00% 12 0 409.38%
ALLY240621C00019000 12/6/2023 8:24 PM 19 11.00 14.60 18.00 0.00 0.00% 1 1 0.00%
ALLY240621C00020000 5/21/2024 7:50 PM 20 19.58 19.20 21.30 0.00 0.00% 6 1 466.80%
ALLY240621C00021000 12/11/2023 5:52 PM 21 9.90 10.90 13.60 0.00 0.00% 8 5 0.00%
ALLY240621C00022000 5/14/2024 6:47 PM 22 18.90 17.60 17.80 0.00 0.00% 3 3 303.13%
ALLY240621C00023000 12/11/2023 5:57 PM 23 8.20 10.20 11.60 0.00 0.00% 4 42 0.00%
ALLY240621C00024000 5/3/2024 6:48 PM 24 15.50 14.90 17.10 0.00 0.00% 20 8 324.61%
ALLY240621C00025000 4/17/2024 7:55 PM 25 11.49 13.90 16.60 0.00 0.00% 1 12 339.45%
ALLY240621C00026000 5/31/2024 3:07 PM 26 12.60 13.30 13.60 0.00 0.00% 1 184 201.56%
ALLY240621C00027000 4/30/2024 4:32 PM 27 11.60 9.30 11.90 0.00 0.00% 75 72 0.00%
ALLY240621C00028000 6/17/2024 1:44 PM 28 10.92 11.20 11.70 0.10 0.92% 1 15 194.14%
ALLY240621C00029000 6/13/2024 7:13 PM 29 10.80 10.30 12.30 0.00 0.00% 5 206 258.59%
ALLY240621C00030000 6/13/2024 7:33 PM 30 9.79 9.30 9.60 0.00 0.00% 1 294 141.41%
ALLY240621C00031000 5/28/2024 4:31 PM 31 7.75 8.30 8.60 0.00 0.00% 1 76 127.34%
ALLY240621C00032000 6/17/2024 2:36 PM 32 7.05 7.30 7.60 0.15 2.17% 4 241 113.67%
ALLY240621C00033000 6/14/2024 2:22 PM 33 6.00 6.30 6.60 0.00 0.00% 1 781 100.00%
ALLY240621C00034000 6/5/2024 1:33 PM 34 4.31 5.30 5.60 0.00 0.00% 1 589 86.72%
ALLY240621C00035000 6/17/2024 3:36 PM 35 4.35 4.40 4.60 -1.33 -23.42% 7 466 50.00%
ALLY240621C00035500 6/11/2024 7:56 PM 35.5 3.30 3.80 4.10 0.00 0.00% - 1 66.41%
ALLY240621C00036000 6/11/2024 6:50 PM 36 2.95 3.40 3.60 0.00 0.00% 1 704 59.77%
ALLY240621C00036500 5/29/2024 2:00 PM 36.5 2.20 2.85 3.10 0.00 0.00% - 26 53.13%
ALLY240621C00037000 6/17/2024 1:30 PM 37 1.88 2.35 2.60 -1.75 -48.21% 1 1,960 46.09%
ALLY240621C00037500 5/30/2024 3:31 PM 37.5 1.65 1.95 2.05 0.00 0.00% 2 10 33.20%
ALLY240621C00038000 6/17/2024 3:36 PM 38 1.35 1.50 1.60 0.05 3.85% 9 186 32.03%
ALLY240621C00038500 6/14/2024 6:17 PM 38.5 0.95 1.10 1.15 0.27 39.71% 10 108 28.22%
ALLY240621C00039000 6/17/2024 3:35 PM 39 0.63 0.70 0.80 0.17 36.96% 15 1,732 28.52%
ALLY240621C00039500 6/17/2024 5:37 PM 39.5 0.45 0.45 0.50 0.15 50.00% 63 104 27.54%
ALLY240621C00040000 6/17/2024 5:11 PM 40 0.25 0.25 0.30 0.05 25.00% 118 1,367 27.93%
ALLY240621C00041000 6/17/2024 3:30 PM 41 0.07 0.05 0.10 -0.04 -36.36% 20 603 29.69%
ALLY240621C00042000 6/17/2024 3:13 PM 42 0.05 0.05 0.15 -0.02 -28.57% 1 9,473 47.27%
ALLY240621C00043000 6/17/2024 5:35 PM 43 0.05 0.05 0.10 -0.19 -79.17% 11 685 53.13%
ALLY240621C00044000 6/12/2024 4:34 PM 44 0.10 0.00 0.05 0.00 0.00% 1 114 54.69%
ALLY240621C00045000 6/14/2024 6:03 PM 45 0.05 0.00 0.65 0.00 0.00% 1 158 99.80%
ALLY240621C00046000 6/17/2024 2:06 PM 46 0.05 0.00 0.15 0.00 0.00% 125 168 77.73%
ALLY240621C00047000 6/17/2024 1:49 PM 47 0.05 0.00 0.05 0.00 0.00% 4 40 71.88%
ALLY240621C00048000 6/17/2024 1:30 PM 48 0.05 0.00 0.05 -0.05 -50.00% 6 21 78.91%
ALLY240621C00049000 4/5/2024 2:06 PM 49 0.15 0.00 0.15 0.00 0.00% 2 16 102.34%
ALLY240621C00050000 6/17/2024 1:30 PM 50 0.05 0.00 0.05 0.00 0.00% 1 539 92.19%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALLY240621P00013000 12/21/2023 7:18 PM 13 0.05 0.00 0.10 0.00 0.00% 2 154 426.56%
ALLY240621P00015000 4/16/2024 5:22 PM 15 0.03 0.00 0.05 0.00 0.00% 5 130 343.75%
ALLY240621P00016000 2/12/2024 5:14 PM 16 0.05 0.00 0.05 0.00 0.00% 1 11 321.88%
ALLY240621P00017000 12/22/2023 5:17 PM 17 0.10 0.00 0.00 0.00 0.00% 3 3 50.00%
ALLY240621P00018000 3/8/2024 6:58 PM 18 0.05 0.00 0.05 0.00 0.00% 4 1,152 281.25%
ALLY240621P00019000 10/24/2023 7:09 PM 19 1.53 0.45 0.55 0.00 0.00% - 6 443.75%
ALLY240621P00020000 6/12/2024 3:11 PM 20 0.04 0.00 0.05 0.00 0.00% 17 2,447 246.88%
ALLY240621P00021000 4/24/2024 3:32 PM 21 0.05 0.00 0.40 0.00 0.00% 1 21 319.53%
ALLY240621P00022000 6/4/2024 6:45 PM 22 0.01 0.00 0.75 0.00 0.00% 2 35 342.58%
ALLY240621P00023000 4/23/2024 1:38 PM 23 0.06 0.00 0.00 0.00 0.00% 1 61 50.00%
ALLY240621P00024000 3/27/2024 4:01 PM 24 0.05 0.00 0.75 0.00 0.00% 4 3,629 299.61%
ALLY240621P00025000 5/14/2024 3:36 PM 25 0.05 0.00 0.20 0.00 0.00% 38 793 212.50%
ALLY240621P00026000 6/6/2024 5:16 PM 26 0.04 0.00 0.10 0.00 0.00% 38 97 175.00%
ALLY240621P00027000 6/17/2024 1:30 PM 27 0.06 0.00 0.10 0.01 20.00% 7 590 160.94%
ALLY240621P00028000 6/13/2024 3:16 PM 28 0.01 0.00 0.05 0.00 0.00% 1 168 132.81%
ALLY240621P00029000 6/6/2024 7:34 PM 29 0.04 0.00 0.05 0.00 0.00% 105 429 121.09%
ALLY240621P00030000 6/10/2024 3:06 PM 30 0.06 0.00 0.05 0.00 0.00% 61 4,451 109.38%
ALLY240621P00031000 6/11/2024 3:01 PM 31 0.05 0.00 0.75 0.00 0.00% 20 286 169.73%
ALLY240621P00032000 6/17/2024 2:08 PM 32 0.05 0.00 0.15 0.00 0.00% 250 584 104.30%
ALLY240621P00033000 6/14/2024 2:33 PM 33 0.12 0.00 0.20 0.07 140.00% 4 998 96.88%
ALLY240621P00034000 6/17/2024 2:38 PM 34 0.05 0.00 0.15 -0.04 -44.44% 317 1,080 78.91%
ALLY240621P00034500 6/17/2024 3:07 PM 34.5 0.05 0.00 0.15 -0.01 -16.67% 41 324 72.66%
ALLY240621P00035000 6/17/2024 3:29 PM 35 0.06 0.00 0.10 -0.12 -66.67% 2 827 60.94%
ALLY240621P00035500 6/5/2024 5:59 PM 35.5 0.23 0.00 0.10 0.00 0.00% 20 38 55.08%
ALLY240621P00036000 6/17/2024 4:32 PM 36 0.09 0.00 0.10 0.01 12.50% 3 1,852 57.81%
ALLY240621P00036500 6/13/2024 7:33 PM 36.5 0.07 0.05 0.10 0.00 0.00% 10 120 51.17%
ALLY240621P00037000 6/17/2024 5:20 PM 37 0.06 0.05 0.10 -0.05 -45.45% 47 2,465 44.34%
ALLY240621P00037500 6/14/2024 7:16 PM 37.5 0.15 0.05 0.10 0.00 0.00% 5 54 37.50%
ALLY240621P00038000 6/17/2024 2:13 PM 38 0.20 0.10 0.15 -0.05 -20.00% 3 1,668 35.16%
ALLY240621P00038500 6/17/2024 3:39 PM 38.5 0.20 0.15 0.20 -0.29 -59.18% 15 69 30.76%
ALLY240621P00039000 6/14/2024 7:57 PM 39 0.50 0.25 0.30 -0.20 -28.57% 1 618 27.64%
ALLY240621P00039500 6/14/2024 5:45 PM 39.5 1.05 0.45 0.55 0.00 0.00% 27 39 29.40%
ALLY240621P00040000 6/14/2024 6:58 PM 40 1.43 0.80 0.85 0.00 0.00% 5 512 29.88%
ALLY240621P00041000 6/17/2024 1:36 PM 41 2.05 1.55 1.70 -0.26 -11.26% 36 115 37.01%
ALLY240621P00042000 6/14/2024 7:42 PM 42 3.30 2.55 2.75 0.00 0.00% 19 157 54.88%
ALLY240621P00043000 6/14/2024 6:24 PM 43 4.30 3.50 3.70 0.00 0.00% 7 51 51.17%
ALLY240621P00044000 4/18/2024 3:35 PM 44 5.30 2.05 6.00 0.00 0.00% 1 43 167.58%
ALLY240621P00045000 5/23/2024 2:53 PM 45 6.60 5.50 5.80 0.00 0.00% 1 9 78.52%
ALLY240621P00046000 6/14/2024 4:35 PM 46 7.20 6.50 6.80 0.00 0.00% - 1 88.28%
ALLY240621P00047000 6/14/2024 4:35 PM 47 8.20 7.50 7.80 0.00 0.00% 20 1 97.46%
ALLY240621P00050000 4/25/2024 7:19 PM 50 11.35 9.60 12.80 0.00 0.00% 20 0 186.33%

Related Tickers

COF Capital One Financial Corporation
136.79
+2.31%
 
SYF Synchrony Financial
42.98
+3.09%
 
AXP American Express Company
227.45
+1.17%
 
DFS Discover Financial Services
125.09
+2.53%
 
MA Mastercard Incorporated
446.88
+0.51%
 
OMF OneMain Holdings, Inc.
47.83
+1.49%
 
V Visa Inc.
270.28
-0.14%
 
WU The Western Union Company
12.09
+0.21%
 
SOFI SoFi Technologies, Inc.
6.45
-0.23%
 
UPST Upstart Holdings, Inc.
22.55
+0.69%