NYSE - Delayed Quote • USD
Ally Financial Inc. (ALLY)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240607C00032000 | 5/6/2024 1:59 PM | 32 | 7.80 | 6.80 | 7.10 | 0.00 | 0.00% | - | 2 | 101.56% |
| ALLY240607C00033000 | 5/30/2024 2:11 PM | 33 | 5.20 | 5.80 | 6.10 | 0.00 | 0.00% | 4 | 4 | 88.67% |
| ALLY240607C00034500 | 5/30/2024 2:26 PM | 34.5 | 3.70 | 4.40 | 4.60 | 0.00 | 0.00% | 6 | 6 | 51.17% |
| ALLY240607C00035500 | 5/20/2024 2:52 PM | 35.5 | 4.88 | 2.20 | 5.00 | 0.00 | 0.00% | - | 5 | 57.03% |
| ALLY240607C00037000 | 5/29/2024 2:45 PM | 37 | 1.35 | 2.00 | 3.30 | 0.00 | 0.00% | 1 | 2 | 75.10% |
| ALLY240607C00038000 | 5/30/2024 5:54 PM | 38 | 0.80 | 1.20 | 1.30 | 0.00 | 0.00% | 2 | 17 | 36.23% |
| ALLY240607C00038500 | 5/31/2024 5:16 PM | 38.5 | 0.70 | 0.80 | 0.90 | 0.15 | 27.27% | 7 | 25 | 32.23% |
| ALLY240607C00039000 | 5/31/2024 7:11 PM | 39 | 0.40 | 0.50 | 0.60 | 0.03 | 8.11% | 23 | 34 | 30.86% |
| ALLY240607C00039500 | 5/31/2024 7:38 PM | 39.5 | 0.30 | 0.30 | 0.40 | 0.10 | 50.00% | 13 | 8 | 31.35% |
| ALLY240607C00040000 | 5/31/2024 5:44 PM | 40 | 0.15 | 0.15 | 0.20 | 0.05 | 50.00% | 2 | 72 | 28.42% |
| ALLY240607C00041000 | 5/31/2024 1:37 PM | 41 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 11 | 18 | 33.59% |
| ALLY240607C00042000 | 5/22/2024 4:07 PM | 42 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 14 | 79 | 86.91% |
| ALLY240607C00043000 | 5/14/2024 3:32 PM | 43 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 4 | 100.49% |
| ALLY240607C00044000 | 5/3/2024 1:47 PM | 44 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 100 | 101 | 113.09% |
| ALLY240607C00045000 | 5/7/2024 4:43 PM | 45 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 7 | 8 | 114.06% |
| ALLY240607C00046000 | 5/15/2024 6:08 PM | 46 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | - | 5 | 120.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240607P00032000 | 5/28/2024 3:21 PM | 32 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 250 | 283 | 162.30% |
| ALLY240607P00034000 | 5/29/2024 3:57 PM | 34 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 21 | 746 | 125.88% |
| ALLY240607P00035000 | 5/30/2024 2:50 PM | 35 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 26 | 110.45% |
| ALLY240607P00035500 | 5/30/2024 6:10 PM | 35.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 20 | 101.76% |
| ALLY240607P00036000 | 5/30/2024 5:18 PM | 36 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 55 | 47.07% |
| ALLY240607P00036500 | 5/31/2024 7:03 PM | 36.5 | 0.06 | 0.00 | 0.15 | -0.10 | -62.50% | 1 | 4 | 46.09% |
| ALLY240607P00037000 | 5/31/2024 2:48 PM | 37 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 1 | 19 | 39.26% |
| ALLY240607P00037500 | 5/31/2024 7:03 PM | 37.5 | 0.24 | 0.10 | 0.20 | -0.27 | -52.94% | 3 | 777 | 35.94% |
| ALLY240607P00038000 | 5/31/2024 7:36 PM | 38 | 0.30 | 0.20 | 0.30 | -0.60 | -66.67% | 100 | 101 | 34.38% |
| ALLY240607P00038500 | 5/31/2024 3:24 PM | 38.5 | 0.45 | 0.30 | 0.40 | -0.50 | -52.63% | 2 | 42 | 30.57% |
| ALLY240607P00039000 | 5/31/2024 4:39 PM | 39 | 0.76 | 0.50 | 0.65 | -0.59 | -43.70% | 4 | 45 | 31.84% |
| ALLY240607P00039500 | 5/31/2024 6:18 PM | 39.5 | 0.97 | 0.80 | 0.90 | -0.92 | -48.68% | 2 | 5 | 29.79% |
| ALLY240607P00040000 | 5/30/2024 3:24 PM | 40 | 1.80 | 1.15 | 1.25 | 0.00 | 0.00% | 1 | 24 | 29.69% |
| ALLY240607P00041000 | 5/22/2024 1:31 PM | 41 | 1.95 | 2.00 | 2.50 | 0.00 | 0.00% | 2 | 3 | 60.06% |
| ALLY240607P00042000 | 5/20/2024 7:31 PM | 42 | 2.61 | 2.05 | 3.20 | 0.00 | 0.00% | 1 | 1 | 51.37% |
| ALLY240607P00043000 | 5/20/2024 1:43 PM | 43 | 3.02 | 2.55 | 4.30 | 0.00 | 0.00% | - | 3 | 71.48% |
Related Tickers
COF Capital One Financial Corporation
137.63
+1.06%
AXP American Express Company
240.00
+1.17%
SYF Synchrony Financial
43.80
+1.88%
DFS Discover Financial Services
122.66
+1.28%
V Visa Inc.
272.46
+0.43%
MA Mastercard Incorporated
447.07
+1.12%
WU The Western Union Company
12.80
+0.63%
SOFI SoFi Technologies, Inc.
6.90
-0.14%
OMF OneMain Holdings, Inc.
49.12
+1.36%
LC LendingClub Corporation
8.92
+0.79%