ALLY - Ally Financial Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALLY200221C000240002020-01-22 9:42AM EST24.007.938.308.700.00-2288.28%
ALLY200221C000250002020-01-22 9:39AM EST25.007.007.407.700.00-7982.03%
ALLY200221C000260002020-01-23 3:47PM EST26.006.606.406.800.00-3875.29%
ALLY200221C000270002020-01-22 3:58PM EST27.005.335.405.700.00-8763.18%
ALLY200221C000280002020-01-23 3:43PM EST28.004.524.504.700.00-115356.25%
ALLY200221C000290002020-01-23 3:47PM EST29.003.603.403.700.00-6918650.88%
ALLY200221C000300002020-01-23 2:45PM EST30.002.502.502.700.00-6861,64740.72%
ALLY200221C000310002020-01-24 9:48AM EST31.001.701.651.80-0.05-2.86%111,42633.30%
ALLY200221C000320002020-01-24 9:49AM EST32.001.000.951.05-0.05-4.76%85,81028.13%
ALLY200221C000330002020-01-24 9:40AM EST33.000.480.450.55-0.06-11.11%31,56625.93%
ALLY200221C000340002020-01-23 3:42PM EST34.000.250.150.25+0.05+25.00%214024.71%
ALLY200221C000350002020-01-23 3:52PM EST35.000.090.050.150.00-161727.05%
ALLY200221C000360002020-01-21 12:23PM EST36.000.050.050.100.00--329.69%
ALLY200221C000370002020-01-21 12:47PM EST37.000.05-0.100.00---34.96%
ALLY200221C000380002020-01-21 3:59PM EST38.000.05-0.100.00---39.84%
ALLY200221C000400002020-01-14 9:31AM EST40.000.050.000.100.00--1049.02%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALLY200221P000250002020-01-22 9:50AM EST25.000.070.000.050.00-42350.39%
ALLY200221P000260002020-01-10 3:59PM EST26.000.100.050.050.00-2643.56%
ALLY200221P000270002020-01-22 10:43AM EST27.000.020.000.050.00-106037.11%
ALLY200221P000280002020-01-22 2:18PM EST28.000.040.000.100.00-7422135.55%
ALLY200221P000290002020-01-23 1:27PM EST29.000.100.050.100.00-9972,08628.32%
ALLY200221P000300002020-01-23 2:25PM EST30.000.150.100.150.00-1673,51823.93%
ALLY200221P000310002020-01-23 3:59PM EST31.000.250.250.300.00-12412521.39%
ALLY200221P000320002020-01-23 2:28PM EST32.000.600.550.650.00-16941120.61%
ALLY200221P000330002020-01-23 3:56PM EST33.001.051.051.150.00-42617.77%
ALLY200221P000360002020-01-22 12:23PM EST36.004.203.503.700.00---0.00%