NYSE - Delayed Quote • USD
Ally Financial Inc. (ALLY)
At close: 4:00 PM EDT
After hours: 4:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240426C00034000 | 4/19/2024 2:10 PM | 34 | 5.20 | 5.20 | 5.40 | 0.00 | 0.00% | 1 | 26 | 50.00% |
| ALLY240426C00034500 | 4/15/2024 2:27 PM | 34.5 | 2.80 | 4.70 | 4.90 | 0.00 | 0.00% | - | 4 | 50.00% |
| ALLY240426C00035000 | 4/17/2024 5:02 PM | 35 | 2.00 | 2.60 | 4.40 | 0.00 | 0.00% | - | 12 | 153.91% |
| ALLY240426C00036000 | 4/26/2024 1:30 PM | 36 | 3.32 | 3.20 | 3.40 | -0.48 | -12.63% | 10 | 19 | 50.00% |
| ALLY240426C00036500 | 4/24/2024 1:46 PM | 36.5 | 3.30 | 2.70 | 4.40 | 0.00 | 0.00% | 2 | 296 | 229.69% |
| ALLY240426C00037000 | 4/26/2024 2:04 PM | 37 | 2.60 | 2.10 | 3.90 | 0.60 | 30.00% | 25 | 128 | 200.00% |
| ALLY240426C00037500 | 4/26/2024 7:30 PM | 37.5 | 1.85 | 1.70 | 2.85 | 0.65 | 54.17% | 1 | 6 | 144.53% |
| ALLY240426C00038000 | 4/26/2024 7:51 PM | 38 | 1.30 | 1.20 | 1.50 | 0.30 | 30.00% | 176 | 1,009 | 50.78% |
| ALLY240426C00038500 | 4/26/2024 7:17 PM | 38.5 | 0.87 | 0.65 | 0.85 | 0.33 | 61.11% | 62 | 129 | 35.94% |
| ALLY240426C00039000 | 4/26/2024 7:44 PM | 39 | 0.30 | 0.20 | 0.35 | 0.12 | 66.67% | 37 | 150 | 19.14% |
| ALLY240426C00039500 | 4/26/2024 7:31 PM | 39.5 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 23 | 119 | 15.24% |
| ALLY240426C00040000 | 4/26/2024 7:47 PM | 40 | 0.04 | 0.00 | 0.05 | 0.01 | 33.33% | 63 | 342 | 32.03% |
| ALLY240426C00041000 | 4/24/2024 7:51 PM | 41 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 318 | 50.78% |
| ALLY240426C00042000 | 4/23/2024 2:24 PM | 42 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 32 | 153.71% |
| ALLY240426C00043000 | 4/18/2024 1:57 PM | 43 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 36 | 92.19% |
| ALLY240426C00044000 | 4/25/2024 2:43 PM | 44 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 7 | 112.50% |
| ALLY240426C00045000 | 4/3/2024 5:40 PM | 45 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 41 | 129.69% |
| ALLY240426C00046000 | 4/22/2024 2:30 PM | 46 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 129 | 146.88% |
| ALLY240426C00047000 | 4/26/2024 2:06 PM | 47 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 164.06% |
| ALLY240426C00048000 | 4/18/2024 1:47 PM | 48 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 215.63% |
| ALLY240426C00049000 | 4/25/2024 2:26 PM | 49 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 3 | 246.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLY240426P00029000 | 4/1/2024 7:46 PM | 29 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 15 | 335.94% |
| ALLY240426P00030000 | 4/10/2024 1:35 PM | 30 | 0.08 | 0.00 | 1.90 | 0.00 | 0.00% | 6 | 16 | 556.64% |
| ALLY240426P00031000 | 4/26/2024 2:06 PM | 31 | 0.05 | 0.00 | 1.30 | -0.05 | -50.00% | 1 | 12 | 444.92% |
| ALLY240426P00032000 | 4/26/2024 2:06 PM | 32 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 157 | 190.63% |
| ALLY240426P00033000 | 4/17/2024 7:51 PM | 33 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 36 | 60 | 165.63% |
| ALLY240426P00034000 | 4/19/2024 7:42 PM | 34 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 197 | 250.39% |
| ALLY240426P00034500 | 4/19/2024 7:42 PM | 34.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 102 | 128.13% |
| ALLY240426P00035000 | 4/26/2024 7:37 PM | 35 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 137 | 117.19% |
| ALLY240426P00035500 | 4/26/2024 6:19 PM | 35.5 | 0.05 | 0.00 | 0.10 | 0.02 | 66.67% | 2 | 2 | 118.75% |
| ALLY240426P00036000 | 4/19/2024 3:23 PM | 36 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 71 | 50.00% |
| ALLY240426P00036500 | 4/19/2024 1:30 PM | 36.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 23 | 79.69% |
| ALLY240426P00037000 | 4/22/2024 4:17 PM | 37 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 76 | 106.25% |
| ALLY240426P00037500 | 4/26/2024 1:30 PM | 37.5 | 0.21 | 0.00 | 0.50 | 0.18 | 600.00% | 1 | 131 | 108.59% |
| ALLY240426P00038000 | 4/26/2024 5:28 PM | 38 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 31 | 249 | 50.78% |
| ALLY240426P00038500 | 4/26/2024 3:19 PM | 38.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 20 | 107 | 35.94% |
| ALLY240426P00039000 | 4/26/2024 5:28 PM | 39 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 47 | 235 | 19.14% |
| ALLY240426P00039500 | 4/26/2024 7:55 PM | 39.5 | 0.20 | 0.15 | 0.55 | -0.80 | -80.00% | 6 | 85 | 53.91% |
| ALLY240426P00040000 | 4/26/2024 7:57 PM | 40 | 0.70 | 0.65 | 1.15 | -0.35 | -33.33% | 17 | 46 | 56.64% |
| ALLY240426P00041000 | 4/23/2024 2:46 PM | 41 | 1.06 | 1.60 | 2.10 | 0.00 | 0.00% | 10 | 25 | 82.42% |
| ALLY240426P00042000 | 4/26/2024 7:56 PM | 42 | 2.70 | 2.65 | 3.80 | -0.05 | -1.82% | 4 | 4 | 177.34% |
| ALLY240426P00045000 | 4/1/2024 2:01 PM | 45 | 4.98 | 5.60 | 5.80 | 0.00 | 0.00% | - | 0 | 50.00% |
Related Tickers
COF Capital One Financial Corporation
146.21
+0.16%
SYF Synchrony Financial
44.67
+0.02%
DFS Discover Financial Services
127.70
+1.62%
AXP American Express Company
235.64
-0.62%
MA Mastercard Incorporated
462.42
+0.07%
SOFI SoFi Technologies, Inc.
7.87
+3.69%
OMF OneMain Holdings, Inc.
50.89
+0.73%
WU The Western Union Company
13.47
+1.35%
PYPL PayPal Holdings, Inc.
65.96
+2.90%
V Visa Inc.
274.52
-0.23%