NYSE - Delayed Quote • USD
Ally Financial Inc. (ALLY)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240524C00036000 | 4/17/2024 2:31 PM | 36 | 1.85 | 4.10 | 4.40 | 0.00 | 0.00% | 1 | 0 | 58.59% |
| ALLY240524C00037000 | 5/10/2024 3:49 PM | 37 | 2.63 | 3.10 | 3.40 | 0.00 | 0.00% | 1 | 1 | 59.96% |
| ALLY240524C00038000 | 5/15/2024 1:46 PM | 38 | 3.50 | 2.15 | 2.35 | 0.00 | 0.00% | 2 | 26 | 43.16% |
| ALLY240524C00039000 | 5/17/2024 6:51 PM | 39 | 1.32 | 1.25 | 1.40 | -0.58 | -30.53% | 5 | 55 | 32.13% |
| ALLY240524C00039500 | 5/16/2024 7:47 PM | 39.5 | 1.23 | 0.85 | 0.95 | 0.00 | 0.00% | 41 | 48 | 26.76% |
| ALLY240524C00040000 | 5/17/2024 7:44 PM | 40 | 0.60 | 0.50 | 0.65 | -0.24 | -28.57% | 21 | 46 | 26.56% |
| ALLY240524C00041000 | 5/17/2024 7:17 PM | 41 | 0.20 | 0.15 | 0.20 | -0.22 | -52.38% | 16 | 121 | 23.54% |
| ALLY240524C00042000 | 5/16/2024 4:03 PM | 42 | 0.17 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 40 | 32.62% |
| ALLY240524C00043000 | 5/16/2024 5:24 PM | 43 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 30 | 53 | 65.14% |
| ALLY240524C00044000 | 5/15/2024 2:58 PM | 44 | 0.03 | 0.00 | 0.40 | 0.00 | 0.00% | 16 | 21 | 57.23% |
| ALLY240524C00045000 | 5/8/2024 1:33 PM | 45 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 6 | 58.98% |
| ALLY240524C00047000 | 4/30/2024 3:12 PM | 47 | 0.38 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 71.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240524P00029000 | 4/15/2024 2:39 PM | 29 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 178.91% |
| ALLY240524P00030000 | 5/7/2024 1:30 PM | 30 | 0.34 | 0.00 | 1.25 | 0.00 | 0.00% | 5 | 6 | 190.82% |
| ALLY240524P00032000 | 4/26/2024 1:30 PM | 32 | 0.10 | 0.00 | 2.10 | 0.00 | 0.00% | 4 | 4 | 192.58% |
| ALLY240524P00033000 | 4/22/2024 2:14 PM | 33 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 76.56% |
| ALLY240524P00034000 | 5/14/2024 2:10 PM | 34 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 596 | 605 | 158.40% |
| ALLY240524P00035000 | 4/29/2024 7:06 PM | 35 | 0.15 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 3 | 141.41% |
| ALLY240524P00035500 | 5/14/2024 2:10 PM | 35.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 62 | 51.95% |
| ALLY240524P00036000 | 5/9/2024 7:50 PM | 36 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 24 | 26 | 98.24% |
| ALLY240524P00036500 | 5/16/2024 7:48 PM | 36.5 | 0.05 | 0.00 | 1.90 | 0.00 | 0.00% | 25 | 35 | 110.06% |
| ALLY240524P00037000 | 5/16/2024 6:54 PM | 37 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 40 | 127 | 49.12% |
| ALLY240524P00037500 | 5/14/2024 4:19 PM | 37.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 200 | 214 | 43.16% |
| ALLY240524P00038000 | 5/17/2024 7:54 PM | 38 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 14 | 52 | 37.11% |
| ALLY240524P00038500 | 5/17/2024 5:53 PM | 38.5 | 0.10 | 0.05 | 0.10 | -0.27 | -72.97% | 7 | 1 | 26.95% |
| ALLY240524P00039000 | 5/17/2024 7:01 PM | 39 | 0.12 | 0.10 | 0.20 | 0.02 | 20.00% | 21 | 61 | 27.54% |
| ALLY240524P00039500 | 5/17/2024 7:07 PM | 39.5 | 0.22 | 0.20 | 0.25 | 0.07 | 46.67% | 49 | 43 | 22.75% |
| ALLY240524P00040000 | 5/17/2024 7:56 PM | 40 | 0.39 | 0.35 | 0.45 | 0.09 | 30.00% | 623 | 77 | 22.95% |
| ALLY240524P00041000 | 5/17/2024 5:53 PM | 41 | 0.99 | 0.95 | 1.05 | 0.22 | 28.57% | 15 | 40 | 21.88% |
Related Tickers
COF Capital One Financial Corporation
141.81
+0.54%
SYF Synchrony Financial
43.94
+1.06%
DFS Discover Financial Services
125.42
+0.49%
AXP American Express Company
242.82
+0.62%
V Visa Inc.
280.10
+0.09%
SOFI SoFi Technologies, Inc.
7.28
+2.25%
MA Mastercard Incorporated
460.27
+0.31%
WU The Western Union Company
13.14
-0.38%
OMF OneMain Holdings, Inc.
49.98
+0.18%
PYPL PayPal Holdings, Inc.
64.48
+0.59%