Stocks Options

LAST PRICE
39.9800
TODAY'S CHANGE (%)
Trending Up0.4900 (1.2408%)

Bid / Lots
40.0000/ 6
Ask / Lots
40.5100/ 1
Open / Previous Close
39.9100 / 39.4900
Day Range
Low 39.7700
High 40.1900
52 Week Range
Low 28.0000
High 45.4600
Volume
1,866,550
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 36.294

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALLYIn the Money	$19.90In the Money	$20.30In the Money	$19.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$20.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$14.30In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$13.90In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$12.80In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$11.90In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$10.90In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ALLYIn the Money	$9.90In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ALLYIn the Money	$9.30In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$8.60In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ALLYIn the Money	$8.20In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	ALLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$7.80In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ALLYIn the Money	$7.30In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$6.90In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ALLYIn the Money	$6.30In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$5.90In the Money	$6.30In the Money	$2.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$34.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
ALLYIn the Money	$4.30In the Money	$5.90In the Money	$1.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$34.50	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
ALLYIn the Money	$4.90In the Money	$5.20In the Money	$4.20In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$35.00	ALLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
ALLYIn the Money	$4.30In the Money	$4.70In the Money	$1.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$35.50	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
ALLYIn the Money	$3.90In the Money	$4.30In the Money	$3.56In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$36.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
ALLYIn the Money	$3.40In the Money	$3.90In the Money	$0.65In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$36.50	ALLYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ALLYIn the Money	$2.95In the Money	$3.20In the Money	$2.35In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$37.00	ALLYNear the Money	---Near the Money	$0.10Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
ALLYIn the Money	$2.50In the Money	$2.75In the Money	$2.66In the Money	$0.71In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$37.50	ALLYNear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$-0.63Near the Money	1Near the Money	13Near the Money
ALLYIn the Money	$1.90In the Money	$2.25In the Money	$2.13In the Money	$0.68In the Money	4In the Money	1,766In the Money	Filter Table By Strike Price of$38.00	ALLYNear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.15Near the Money	15Near the Money	45Near the Money
ALLYIn the Money	$1.65In the Money	$1.85In the Money	$1.80In the Money	$0.64In the Money	9In the Money	30In the Money	Filter Table By Strike Price of$38.50	ALLYNear the Money	$0.15Near the Money	$0.25Near the Money	$0.17Near the Money	$-0.33Near the Money	11Near the Money	25Near the Money
ALLYIn the Money	$1.15In the Money	$1.50In the Money	$1.28In the Money	$0.23In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$39.00	ALLYNear the Money	$0.25Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.28Near the Money	18Near the Money	28Near the Money
ALLYUnderlying issue's last price	$0.90Underlying issue's last price	$1.40Underlying issue's last price	$0.94Underlying issue's last price	$0.34Underlying issue's last price	21Underlying issue's last price	85Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	ALLYUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.43Underlying issue's last price	$-0.54Underlying issue's last price	35Underlying issue's last price	1Underlying issue's last price
ALLYNear the Money	$0.60Near the Money	$0.75Near the Money	$0.75Near the Money	$0.30Near the Money	1,519Near the Money	37Near the Money	Filter Table By Strike Price of$40.00	ALLYIn the Money	$0.60In the Money	$0.70In the Money	$0.56In the Money	$-0.49In the Money	24In the Money	5In the Money
ALLYNear the Money	$0.40Near the Money	$0.50Near the Money	$0.45Near the Money	$0.15Near the Money	2Near the Money	13Near the Money	Filter Table By Strike Price of$40.50	ALLYIn the Money	$0.50In the Money	$1.00In the Money	$1.55In the Money	$0.00In the Money	---In the Money	1In the Money
ALLYNear the Money	$0.25Near the Money	$0.35Near the Money	$0.34Near the Money	$0.15Near the Money	10Near the Money	123Near the Money	Filter Table By Strike Price of$41.00	ALLYIn the Money	$1.15In the Money	$1.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYNear the Money	$0.15Near the Money	$0.25Near the Money	$0.19Near the Money	$0.09Near the Money	6Near the Money	11Near the Money	Filter Table By Strike Price of$41.50	ALLYIn the Money	$1.60In the Money	$1.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYNear the Money	$0.10Near the Money	$0.15Near the Money	$0.13Near the Money	$0.01Near the Money	3Near the Money	44Near the Money	Filter Table By Strike Price of$42.00	ALLYIn the Money	$2.00In the Money	$2.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$43.00	ALLYIn the Money	$2.80In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	ALLYIn the Money	$3.60In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	ALLYIn the Money	$4.70In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	ALLYIn the Money	$5.70In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	ALLYIn the Money	$6.90In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	ALLYIn the Money	$7.70In the Money	$8.20In the Money	$10.00In the Money	$0.00In the Money	---In the Money	1In the Money
ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	ALLYIn the Money	$8.70In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$50.00	ALLYIn the Money	$9.70In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Ally Financial Inc
NYSE:ALLYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 06, 2024)

Put Options (expires Friday December 06, 2024)