NYSE - Delayed Quote USD

Ally Financial Inc. (ALLY)

Compare
39.75 +0.97 (+2.50%)
At close: June 17 at 4:00 PM EDT
39.03 -0.72 (-1.82%)
After hours: June 17 at 7:47 PM EDT

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 24.60 24.90 0.00 0.00% 2 2 50.00%
ALLY240621C00016000 5/1/2024 6:35 PM 16 22.70 21.50 25.00 0.00 0.00% 1 1 770.31%
ALLY240621C00017000 5/1/2024 6:35 PM 17 21.70 20.40 24.00 0.00 0.00% 3 3 726.17%
ALLY240621C00018000 4/18/2024 7:48 PM 18 20.75 20.20 23.30 0.00 0.00% 12 0 50.00%
ALLY240621C00019000 12/6/2023 8:24 PM 19 11.00 14.60 18.00 0.00 0.00% - 1 0.00%
ALLY240621C00020000 5/21/2024 7:50 PM 20 19.58 18.10 20.90 0.00 0.00% 6 1 593.16%
ALLY240621C00021000 12/11/2023 5:52 PM 21 9.90 12.70 13.00 0.00 0.00% 8 5 0.00%
ALLY240621C00022000 5/14/2024 6:47 PM 22 18.90 15.80 19.30 0.00 0.00% 3 3 583.20%
ALLY240621C00023000 12/11/2023 5:57 PM 23 8.20 10.90 11.20 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 8 308.20%
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 13.60 13.90 0.00 0.00% 1 184 50.00%
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 11.60 13.90 0.10 0.92% 1 15 339.06%
ALLY240621C00029000 6/13/2024 7:13 PM 29 10.80 10.60 10.90 0.00 0.00% 5 206 50.00%
ALLY240621C00030000 6/13/2024 7:33 PM 30 9.79 9.60 9.90 0.00 0.00% 1 294 50.00%
ALLY240621C00031000 5/28/2024 4:31 PM 31 7.75 8.70 8.90 0.00 0.00% 1 76 125.00%
ALLY240621C00032000 6/17/2024 2:36 PM 32 7.05 5.70 7.90 0.15 2.17% 4 241 137.89%
ALLY240621C00033000 6/14/2024 2:22 PM 33 6.00 6.70 7.40 0.00 0.00% 1 781 146.09%
ALLY240621C00034000 6/5/2024 1:33 PM 34 4.31 5.70 6.60 0.00 0.00% 1 589 140.63%
ALLY240621C00035000 6/17/2024 6:41 PM 35 4.60 4.60 5.20 -1.08 -19.01% 10 466 91.02%
ALLY240621C00035500 6/11/2024 7:56 PM 35.5 3.30 4.20 5.30 0.00 0.00% - 1 122.46%
ALLY240621C00036000 6/17/2024 7:45 PM 36 3.72 3.70 4.40 0.77 26.10% 2 704 93.36%
ALLY240621C00036500 5/29/2024 2:00 PM 36.5 2.20 3.20 3.40 0.00 0.00% - 26 51.56%
ALLY240621C00037000 6/17/2024 6:40 PM 37 2.65 2.60 2.90 -0.98 -27.00% 4 1,960 59.77%
ALLY240621C00037500 5/30/2024 3:31 PM 37.5 1.65 2.15 4.30 0.00 0.00% 2 10 117.38%
ALLY240621C00038000 6/17/2024 3:36 PM 38 1.35 1.70 2.85 0.05 3.85% 9 186 74.12%
ALLY240621C00038500 6/17/2024 3:25 PM 38.5 0.95 1.30 2.75 0.27 39.71% 10 108 79.98%
ALLY240621C00039000 6/17/2024 6:27 PM 39 0.85 0.90 1.00 0.39 84.78% 21 1,732 33.20%
ALLY240621C00039500 6/17/2024 7:05 PM 39.5 0.50 0.55 0.65 0.20 66.67% 109 104 31.15%
ALLY240621C00040000 6/17/2024 7:59 PM 40 0.30 0.30 0.35 0.10 50.00% 127 1,367 27.93%
ALLY240621C00041000 6/17/2024 7:08 PM 41 0.07 0.05 0.10 -0.04 -36.36% 21 603 29.10%
ALLY240621C00042000 6/17/2024 7:37 PM 42 0.05 0.05 0.10 -0.02 -28.57% 13 9,473 43.16%
ALLY240621C00043000 6/17/2024 5:35 PM 43 0.05 0.00 0.10 -0.19 -79.17% 13 685 55.86%
ALLY240621C00044000 6/12/2024 4:34 PM 44 0.10 0.00 0.05 0.00 0.00% 1 114 51.17%
ALLY240621C00045000 6/14/2024 6:03 PM 45 0.05 0.00 0.65 0.00 0.00% 1 158 107.42%
ALLY240621C00046000 6/17/2024 2:06 PM 46 0.05 0.00 0.25 0.00 0.00% 125 168 93.36%
ALLY240621C00047000 6/17/2024 1:49 PM 47 0.05 0.00 0.25 0.00 0.00% 4 40 103.91%
ALLY240621C00048000 5/23/2024 1:30 PM 48 0.05 0.00 0.05 -0.05 -50.00% 1 21 85.94%
ALLY240621C00049000 4/5/2024 2:06 PM 49 0.15 0.00 0.15 0.00 0.00% 2 16 111.72%
ALLY240621C00050000 6/17/2024 1:30 PM 50 0.05 0.00 0.05 0.00 0.00% 1 539 100.78%

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% 2 154 478.13%
ALLY240621P00015000 4/16/2024 5:22 PM 15 0.03 0.00 0.05 0.00 0.00% 5 130 384.38%
ALLY240621P00016000 2/12/2024 5:14 PM 16 0.05 0.00 0.05 0.00 0.00% 1 11 362.50%
ALLY240621P00017000 12/22/2023 5:17 PM 17 0.10 0.00 0.25 0.00 0.00% 3 0 426.56%
ALLY240621P00018000 3/8/2024 6:58 PM 18 0.05 0.00 0.05 0.00 0.00% 4 1,152 318.75%
ALLY240621P00019000 10/24/2023 7:09 PM 19 1.53 0.45 0.55 0.00 0.00% - 6 499.22%
ALLY240621P00020000 6/12/2024 3:11 PM 20 0.04 0.00 0.05 0.00 0.00% 17 2,447 278.13%
ALLY240621P00021000 4/24/2024 3:32 PM 21 0.05 0.00 0.40 0.00 0.00% 1 21 360.16%
ALLY240621P00022000 6/4/2024 6:45 PM 22 0.01 0.00 0.75 0.00 0.00% 2 35 385.94%
ALLY240621P00023000 4/23/2024 1:38 PM 23 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
ALLY240621P00024000 3/27/2024 4:01 PM 24 0.05 0.00 0.75 0.00 0.00% 4 3,629 338.28%
ALLY240621P00025000 5/14/2024 3:36 PM 25 0.05 0.00 0.20 0.00 0.00% 38 793 239.84%
ALLY240621P00026000 6/6/2024 5:16 PM 26 0.04 0.00 1.35 0.00 0.00% 38 97 344.53%
ALLY240621P00027000 6/17/2024 1:30 PM 27 0.06 0.00 0.05 0.01 20.00% 7 590 165.63%
ALLY240621P00028000 6/13/2024 3:16 PM 28 0.01 0.00 0.15 0.00 0.00% 1 168 178.91%
ALLY240621P00029000 6/6/2024 7:34 PM 29 0.04 0.00 1.00 0.00 0.00% 105 429 251.37%
ALLY240621P00030000 6/10/2024 3:06 PM 30 0.06 0.00 0.20 0.00 0.00% 61 4,451 157.03%
ALLY240621P00031000 6/11/2024 3:01 PM 31 0.05 0.00 0.00 0.00 0.00% 20 286 50.00%
ALLY240621P00032000 6/17/2024 2:08 PM 32 0.05 0.00 0.05 0.00 0.00% 250 584 99.22%
ALLY240621P00033000 6/14/2024 2:33 PM 33 0.12 0.00 0.05 0.07 140.00% 4 998 87.50%
ALLY240621P00034000 6/17/2024 2:38 PM 34 0.05 0.00 0.05 -0.04 -44.44% 317 1,080 75.00%
ALLY240621P00034500 6/17/2024 3:07 PM 34.5 0.05 0.00 0.05 -0.01 -16.67% 41 324 68.75%
ALLY240621P00035000 6/17/2024 7:48 PM 35 0.11 0.00 0.15 -0.07 -38.89% 4 827 77.34%
ALLY240621P00035500 6/5/2024 5:59 PM 35.5 0.23 0.00 0.15 0.00 0.00% 20 38 70.31%
ALLY240621P00036000 6/17/2024 4:32 PM 36 0.09 0.00 0.15 0.01 12.50% 3 1,852 63.28%
ALLY240621P00036500 6/13/2024 7:33 PM 36.5 0.07 0.00 0.10 0.00 0.00% 10 120 51.56%
ALLY240621P00037000 6/17/2024 7:18 PM 37 0.05 0.00 0.10 -0.06 -54.55% 267 2,465 53.13%
ALLY240621P00037500 6/17/2024 2:38 PM 37.5 0.15 0.00 0.10 0.00 0.00% 5 54 45.70%
ALLY240621P00038000 6/17/2024 2:13 PM 38 0.12 0.05 0.10 -0.13 -52.00% 4 1,668 38.09%
ALLY240621P00038500 6/17/2024 7:07 PM 38.5 0.15 0.05 0.15 -0.34 -69.39% 25 69 34.86%
ALLY240621P00039000 6/17/2024 7:09 PM 39 0.25 0.15 0.20 -0.45 -64.29% 11 618 29.49%
ALLY240621P00039500 6/17/2024 7:49 PM 39.5 0.34 0.25 0.35 -0.71 -67.62% 11 39 28.03%
ALLY240621P00040000 6/17/2024 7:33 PM 40 0.60 0.50 0.60 -0.83 -58.04% 12 512 27.93%
ALLY240621P00041000 6/17/2024 1:36 PM 41 2.05 1.25 1.40 -0.26 -11.26% 36 115 33.79%
ALLY240621P00042000 6/14/2024 7:42 PM 42 3.30 1.90 3.40 0.00 0.00% 19 157 70.70%
ALLY240621P00043000 6/14/2024 6:24 PM 43 4.30 3.10 3.90 0.00 0.00% 7 51 73.05%
ALLY240621P00044000 4/18/2024 3:35 PM 44 5.30 2.05 6.00 0.00 0.00% 1 43 198.83%
ALLY240621P00045000 5/23/2024 2:53 PM 45 6.60 5.10 6.20 0.00 0.00% 1 9 115.04%
ALLY240621P00046000 6/14/2024 4:35 PM 46 7.20 6.10 6.40 0.00 0.00% - 1 97.66%
ALLY240621P00047000 6/14/2024 4:35 PM 47 8.20 7.10 7.50 0.00 0.00% 20 1 86.72%
ALLY240621P00050000 4/25/2024 7:19 PM 50 11.35 9.60 12.80 0.00 0.00% 20 0 228.03%

Related Tickers

COF Capital One Financial Corporation
137.10
+2.54%
 
SYF Synchrony Financial
43.09
+3.36%
 
AXP American Express Company
228.27
+1.53%
 
DFS Discover Financial Services
125.71
+3.04%
 
MA Mastercard Incorporated
448.11
+0.78%
 
OMF OneMain Holdings, Inc.
48.00
+1.85%
 
V Visa Inc.
271.17
+0.19%
 
WU The Western Union Company
12.19
+1.08%
 
SOFI SoFi Technologies, Inc.
6.46
0.00%
 
UPST Upstart Holdings, Inc.
22.39
0.00%