NYSE - Nasdaq Real Time Price USD

Ally Financial Inc. (ALLY)

Compare
40.07 +0.32 (+0.81%)
As of 1:01 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 25.00 25.30 0.00 0.00% 2 2 451.56%
ALLY240621C00016000 5/1/2024 6:35 PM 16 22.70 21.50 25.00 0.00 0.00% 1 1 708.20%
ALLY240621C00017000 5/1/2024 6:35 PM 17 21.70 20.40 24.00 0.00 0.00% 3 3 667.58%
ALLY240621C00018000 4/18/2024 7:48 PM 18 20.75 20.20 23.30 0.00 0.00% 12 0 685.16%
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 20.00 20.30 0.00 0.00% 1 1 328.91%
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 0.00%
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 8 452.93%
ALLY240621C00025000 4/17/2024 7:55 PM 25 11.49 13.90 16.60 0.00 0.00% 1 12 271.09%
ALLY240621C00026000 5/31/2024 3:07 PM 26 12.60 14.00 14.30 0.00 0.00% 1 184 216.41%
ALLY240621C00027000 6/18/2024 4:27 PM 27 13.20 13.10 13.30 1.60 13.79% 3 72 218.36%
ALLY240621C00028000 6/17/2024 1:44 PM 28 10.92 12.00 12.20 0.00 0.00% 1 14 156.25%
ALLY240621C00029000 6/13/2024 7:13 PM 29 10.80 11.00 11.30 0.00 0.00% 5 206 167.97%
ALLY240621C00030000 6/13/2024 7:33 PM 30 9.79 10.00 10.30 0.00 0.00% 1 294 153.13%
ALLY240621C00031000 5/28/2024 4:31 PM 31 7.75 9.00 9.30 0.00 0.00% 1 76 138.28%
ALLY240621C00032000 6/17/2024 2:36 PM 32 7.05 8.00 8.50 0.00 0.00% 4 241 147.27%
ALLY240621C00033000 6/18/2024 1:30 PM 33 6.74 7.00 8.40 0.74 12.33% 3 781 189.84%
ALLY240621C00034000 6/18/2024 2:00 PM 34 6.20 6.00 6.30 1.89 43.85% 1 589 95.70%
ALLY240621C00035000 6/18/2024 2:15 PM 35 5.00 5.10 5.30 0.40 8.70% 21 462 91.41%
ALLY240621C00035500 6/11/2024 7:56 PM 35.5 3.30 4.50 4.80 0.00 0.00% - 1 75.00%
ALLY240621C00036000 6/18/2024 1:30 PM 36 3.78 4.10 4.30 0.06 1.61% 1 704 76.56%
ALLY240621C00036500 5/29/2024 2:00 PM 36.5 2.20 3.50 3.80 0.00 0.00% - 26 60.94%
ALLY240621C00037000 6/18/2024 4:02 PM 37 3.12 3.10 3.30 0.47 17.74% 16 1,956 61.33%
ALLY240621C00037500 5/30/2024 3:31 PM 37.5 1.65 2.60 2.75 0.00 0.00% 2 10 50.59%
ALLY240621C00038000 6/18/2024 2:57 PM 38 1.97 2.10 2.25 0.62 45.93% 4 177 51.17%
ALLY240621C00038500 6/18/2024 4:21 PM 38.5 1.76 1.65 1.75 0.81 85.26% 2 113 42.77%
ALLY240621C00039000 6/18/2024 4:21 PM 39 1.29 1.15 1.30 0.44 51.76% 8 1,734 37.70%
ALLY240621C00039500 6/18/2024 4:21 PM 39.5 0.88 0.75 0.85 0.38 76.00% 31 174 30.96%
ALLY240621C00040000 6/18/2024 4:31 PM 40 0.45 0.45 0.50 0.15 50.00% 29 1,404 27.74%
ALLY240621C00041000 6/18/2024 3:06 PM 41 0.10 0.10 0.15 0.03 42.86% 15 613 28.13%
ALLY240621C00042000 6/18/2024 4:33 PM 42 0.05 0.05 0.10 0.00 0.00% 80 9,473 38.67%
ALLY240621C00043000 6/18/2024 3:55 PM 43 0.03 0.00 0.10 -0.02 -40.00% 100 696 51.56%
ALLY240621C00044000 6/12/2024 4:34 PM 44 0.10 0.00 0.20 0.00 0.00% 1 114 63.28%
ALLY240621C00045000 6/14/2024 6:03 PM 45 0.05 0.00 0.35 0.00 0.00% 1 158 85.55%
ALLY240621C00046000 6/17/2024 2:06 PM 46 0.05 0.00 0.20 0.00 0.00% 125 218 85.16%
ALLY240621C00047000 6/17/2024 1:49 PM 47 0.05 0.00 0.75 0.00 0.00% 4 44 132.62%
ALLY240621C00048000 6/17/2024 1:30 PM 48 0.05 0.00 0.05 0.00 0.00% 1 22 82.81%
ALLY240621C00049000 4/5/2024 2:06 PM 49 0.15 0.00 0.15 0.00 0.00% 2 16 107.81%
ALLY240621C00050000 6/17/2024 1:30 PM 50 0.05 0.00 0.05 0.00 0.00% 1 540 97.66%

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% 2 154 481.25%
ALLY240621P00015000 4/16/2024 5:22 PM 15 0.03 0.00 0.05 0.00 0.00% 5 130 387.50%
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 0.00 0.00 0.00% 3 3 100.00%
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% - 6 503.13%
ALLY240621P00020000 6/12/2024 3:11 PM 20 0.04 0.00 0.05 0.00 0.00% 17 2,447 281.25%
ALLY240621P00021000 4/24/2024 3:32 PM 21 0.05 0.00 0.40 0.00 0.00% 1 21 363.28%
ALLY240621P00022000 6/4/2024 6:45 PM 22 0.01 0.00 0.75 0.00 0.00% 2 35 389.84%
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 3,629 342.19%
ALLY240621P00025000 5/14/2024 3:36 PM 25 0.05 0.00 0.20 0.00 0.00% 38 793 242.97%
ALLY240621P00026000 6/6/2024 5:16 PM 26 0.04 0.00 0.75 0.00 0.00% 38 97 297.66%
ALLY240621P00027000 6/17/2024 1:30 PM 27 0.06 0.00 0.05 0.00 0.00% 7 590 168.75%
ALLY240621P00028000 6/13/2024 3:16 PM 28 0.01 0.00 0.15 0.00 0.00% 1 168 182.81%
ALLY240621P00029000 6/6/2024 7:34 PM 29 0.04 0.00 0.75 0.00 0.00% 105 429 236.13%
ALLY240621P00030000 6/10/2024 3:06 PM 30 0.06 0.00 0.75 0.00 0.00% 61 4,451 216.80%
ALLY240621P00031000 6/11/2024 3:01 PM 31 0.05 0.00 0.75 0.00 0.00% 20 286 197.66%
ALLY240621P00032000 6/17/2024 2:08 PM 32 0.05 0.00 0.05 0.00 0.00% 250 834 102.34%
ALLY240621P00033000 6/17/2024 1:49 PM 33 0.12 0.00 0.05 0.00 0.00% 4 998 90.63%
ALLY240621P00034000 6/17/2024 2:38 PM 34 0.05 0.00 0.00 0.00 0.00% 317 918 50.00%
ALLY240621P00034500 6/17/2024 3:07 PM 34.5 0.05 0.00 0.05 0.00 0.00% 41 365 71.88%
ALLY240621P00035000 6/17/2024 7:48 PM 35 0.11 0.00 0.75 0.00 0.00% 4 826 124.22%
ALLY240621P00035500 6/5/2024 5:59 PM 35.5 0.23 0.00 0.75 0.00 0.00% 20 38 115.23%
ALLY240621P00036000 6/17/2024 4:32 PM 36 0.09 0.00 0.05 0.00 0.00% 3 1,851 54.69%
ALLY240621P00036500 6/13/2024 7:33 PM 36.5 0.07 0.00 0.75 0.00 0.00% 10 120 96.88%
ALLY240621P00037000 6/18/2024 3:58 PM 37 0.01 0.00 0.05 -0.04 -80.00% 8 2,622 48.83%
ALLY240621P00037500 6/17/2024 2:38 PM 37.5 0.15 0.00 0.75 0.00 0.00% 5 59 78.32%
ALLY240621P00038000 6/18/2024 4:22 PM 38 0.05 0.00 0.10 -0.07 -58.33% 23 1,670 42.58%
ALLY240621P00038500 6/18/2024 1:42 PM 38.5 0.05 0.00 0.10 -0.10 -66.67% 1 81 34.96%
ALLY240621P00039000 6/18/2024 4:22 PM 39 0.07 0.05 0.10 -0.18 -72.00% 10 617 26.95%
ALLY240621P00039500 6/18/2024 4:01 PM 39.5 0.16 0.10 0.20 -0.18 -52.94% 1 50 25.68%
ALLY240621P00040000 6/18/2024 4:22 PM 40 0.27 0.30 0.35 -0.33 -55.00% 11 513 23.05%
ALLY240621P00041000 6/18/2024 4:22 PM 41 0.88 0.90 1.00 -1.17 -57.07% 2 115 21.29%
ALLY240621P00042000 6/14/2024 7:42 PM 42 3.30 1.80 1.95 0.00 0.00% 19 157 26.56%
ALLY240621P00043000 6/14/2024 6:24 PM 43 4.30 2.80 2.95 0.00 0.00% 7 51 37.11%
ALLY240621P00044000 4/18/2024 3:35 PM 44 5.30 2.05 6.00 0.00 0.00% 1 43 62.89%
ALLY240621P00045000 5/23/2024 2:53 PM 45 6.60 3.10 6.90 0.00 0.00% 1 9 69.53%
ALLY240621P00046000 6/14/2024 4:35 PM 46 7.20 5.70 6.00 0.00 0.00% - 1 79.30%
ALLY240621P00047000 6/14/2024 4:35 PM 47 8.20 6.60 7.00 0.00 0.00% 20 1 89.06%
ALLY240621P00050000 4/25/2024 7:19 PM 50 11.35 9.60 12.80 0.00 0.00% 20 0 248.44%

Related Tickers

COF Capital One Financial Corporation
137.71
+0.44%
 
SYF Synchrony Financial
43.46
+0.86%
 
DFS Discover Financial Services
126.40
+0.55%
 
AXP American Express Company
228.39
+0.05%
 
MA Mastercard Incorporated
449.45
+0.30%
 
OMF OneMain Holdings, Inc.
48.46
+0.96%
 
V Visa Inc.
272.60
+0.53%
 
WU The Western Union Company
12.33
+1.11%
 
SOFI SoFi Technologies, Inc.
6.52
+0.93%
 
PYPL PayPal Holdings, Inc.
59.27
-1.43%