Log in

NYSE:ALLYAlly Financial Options Chain and Prices

$20.12
+1.07 (+5.62 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$18.75
Now: $20.12
$20.18
50-Day Range
$15.89
MA: $19.37
$23.62
52-Week Range
$10.22
Now: $20.12
$35.42
Volume4.76 million shs
Average Volume5.89 million shs
Market Capitalization$7.51 billion
P/E Ratio7.83
Dividend Yield3.78%
Beta1.62

Options Chain

Ally Financial (NYSE:ALLY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$31.00$0.075Call000111
(+0)
1.720210.0449990
7/17/2020$30.00$0.005Call000126
(+0)
1.09798
(-0.092539)
0.0053690
7/17/2020$29.00$0.020Call00099
(+0)
1.21743
(-0.087166)
0.018580
7/17/2020$28.00$0.005Call110226
(+0)
0.930591
(-0.070069)
0.0062111
7/17/2020$27.00$0.075Call220172
(+0)
1.25409
(+0.336352)
0.0540671
7/17/2020$26.00$0.085Call9091216
(+0)
1.15709
(+0.165712)
0.0642831
7/17/2020$25.00$0.075Call20313556965
(-5)
0.992541
(+0.048153)
0.06538419
7/17/2020$24.00$0.110Call9531672
(+2)
0.928147
(+0.003887)
0.0955126
7/17/2020$23.00$0.255Call7532362472
(-18)
0.98738
(+0.156701)
0.18143624
7/17/2020$22.00$0.335Call1085922688
(+26)
0.86756
(-0.003279)
0.247219
7/17/2020$21.00$0.590Call12861325955
(-34)
0.851815
(-0.025259)
0.38064149
7/17/2020$20.00$1.030Call1,0084045654466
(+108)
0.874589
(+0.021691)
0.543819142
7/17/2020$19.00$1.650Call30254535
(+19)
0.917688
(-0.008279)
0.6964897
7/17/2020$18.00$2.390Call1062293
(+0)
0.940451
(+0.072435)
0.8212497
7/17/2020$17.00$3.300Call37361984
(+0)
1.0802
(+0.122312)
0.8851817
7/17/2020$16.00$4.750Call81053
(-4)
2.09033
(+1.15454)
0.8254392
7/17/2020$15.00$4.975Call00041
(+0)
0.01.00
7/17/2020$14.00$6.500Call00077
(+0)
2.38771
(+0.919632)
0.8965490
7/17/2020$13.00$7.475Call0002
(+0)
2.70121
(+1.24263)
0.9122360
7/17/2020$12.00$8.750Call0000
(+0)
3.679460.8977870
7/17/2020$11.00$0.000Call0001
(+0)
0.00
7/17/2020$10.00$10.050Call0000
(+0)
0
7/17/2020$9.00$0.000Call0001
(+0)
0.00
7/17/2020$8.00$0.000Call0000
(+0)
0.00
7/17/2020$7.00$0.000Call0001
(+0)
0.00
7/17/2020$5.00$14.925Call0000
(+0)
0.01.00
7/17/2020$3.00$16.775Call0000
(+0)
0.01.00
7/17/2020$31.00$0.000Put0000
(+0)
0.00
7/17/2020$30.00$10.500Put0005
(+0)
2.66732-0.8198520
7/17/2020$29.00$0.000Put0000
(+0)
0.00
7/17/2020$28.00$0.000Put0000
(+0)
0.00
7/17/2020$27.00$7.375Put0000
(+0)
2.03398-0.8194250
7/17/2020$26.00$6.450Put00073
(+0)
1.9485-0.7924230
7/17/2020$25.00$5.425Put0007
(+0)
1.73602
(+1.09143)
-0.7828410
7/17/2020$24.00$4.325Put00051
(+0)
1.42423
(-0.12097)
-0.7865120
7/17/2020$23.00$3.430Put00085
(+0)
1.3513
(+0.083559)
-0.7360710
7/17/2020$22.00$2.405Put10195
(+0)
1.06591
(+0.468126)
-0.7023321
7/17/2020$21.00$1.615Put11110176
(+0)
0.987541
(+0.140492)
-0.5976043
7/17/2020$20.00$0.895Put635212532
(+20)
0.861029
(-0.063344)
-0.4564216
7/17/2020$19.00$0.485Put38342817
(+101)
0.867087
(+0.01288)
-0.295629
7/17/2020$18.00$0.315Put4623171945
(+582)
1.00088
(+0.177421)
-0.1903821
7/17/2020$17.00$0.190Put1408467
(+0)
1.11318
(+0.126262)
-0.1173886
7/17/2020$16.00$0.085Put16115674
(+0)
1.13193
(+0.134073)
-0.0583386
7/17/2020$15.00$0.090Put201323
(-13)
1.38996
(+0.26676)
-0.0506022
7/17/2020$14.00$0.065Put303239
(+0)
1.54368
(+0.294377)
-0.0348531
7/17/2020$13.00$0.025Put00079
(+0)
1.53118
(+0.120237)
-0.0144140
7/17/2020$12.00$0.050Put00088
(+0)
2.02222
(+0.498136)
-0.0215320
7/17/2020$11.00$0.025Put00050
(+0)
2.07222
(+0.280406)
-0.0114570
7/17/2020$10.00$0.075Put0003
(+0)
2.81604
(+0.755216)
-0.0218520
7/17/2020$9.00$0.075Put00025
(+0)
3.20766
(+0.521442)
-0.0193080
7/17/2020$8.00$0.000Put0003
(+0)
0.00
7/17/2020$7.00$0.000Put00010
(+0)
0.00
7/17/2020$5.00$0.000Put0000
(+0)
0.00
7/17/2020$3.00$0.050Put0000
(+0)
6.7375
(+0.53956)
-0.0057980
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/12/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.