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 36.494

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALLYIn the Money	$19.80In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	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
ALLYIn the Money	$14.80In the Money	$15.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$13.80In the Money	$15.70In 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	$0.05Out 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	$13.30In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$12.30In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	ALLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$11.80In the Money	$12.10In 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	$0.25Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALLYIn the Money	$11.30In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	ALLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$10.70In the Money	$11.20In the Money	$8.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$29.00	ALLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ALLYIn the Money	$10.30In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	ALLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$9.80In the Money	$10.30In the Money	$7.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	271Out 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$8.70In the Money	$9.30In the Money	$4.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.00	ALLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ALLYIn the Money	$8.30In the Money	$8.70In 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	$0.25Out 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLYIn the Money	$6.70In the Money	$7.30In the Money	$4.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$33.00	ALLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ALLYIn the Money	$6.30In the Money	$7.70In 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	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ALLYIn the Money	$5.60In the Money	$6.30In the Money	$3.27In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$34.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
ALLYIn the Money	$5.20In the Money	$5.80In the Money	$2.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.50	ALLYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.05Out of the Money	3Out of the Money	23Out of the Money
ALLYIn the Money	$4.70In the Money	$5.30In the Money	$5.09In the Money	$1.19In the Money	11In the Money	41In the Money	Filter Table By Strike Price of$35.00	ALLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ALLYIn the Money	$4.20In the Money	$4.60In the Money	$2.11In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$35.50	ALLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ALLYIn the Money	$3.70In the Money	$4.10In the Money	$4.08In the Money	$0.78In the Money	4In the Money	58In the Money	Filter Table By Strike Price of$36.00	ALLYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	15Out of the Money
ALLYIn the Money	$3.20In the Money	$3.70In the Money	$2.86In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$36.50	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	31Out of the Money
ALLYIn the Money	$2.95In the Money	$3.70In the Money	$3.09In the Money	$0.59In the Money	8In the Money	184In the Money	Filter Table By Strike Price of$37.00	ALLYNear the Money	---Near the Money	$0.15Near the Money	$0.15Near the Money	$0.10Near the Money	3Near the Money	54Near the Money
ALLYIn the Money	$2.40In the Money	$2.55In the Money	$2.47In the Money	$1.37In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$37.50	ALLYNear the Money	---Near the Money	$0.05Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	94Near the Money
ALLYIn the Money	$1.85In the Money	$2.15In the Money	$1.97In the Money	$0.84In the Money	18In the Money	181In the Money	Filter Table By Strike Price of$38.00	ALLYNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
ALLYIn the Money	$1.35In the Money	$1.65In the Money	$1.35In the Money	$0.65In the Money	14In the Money	184In the Money	Filter Table By Strike Price of$38.50	ALLYNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$0.01Near the Money	5Near the Money	22Near the Money
ALLYIn the Money	$0.90In the Money	$1.05In the Money	$1.05In the Money	$0.65In the Money	1,505In the Money	1,591In the Money	Filter Table By Strike Price of$39.00	ALLYNear the Money	---Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	50Near the Money
ALLYUnderlying issue's last price	$0.40Underlying issue's last price	$0.60Underlying issue's last price	$0.46Underlying issue's last price	$0.01Underlying issue's last price	48Underlying issue's last price	84Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	ALLYUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price
ALLYNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.06Near the Money	34Near the Money	66Near the Money	Filter Table By Strike Price of$40.00	ALLYIn the Money	---In the Money	$0.10In the Money	$0.05In the Money	$-0.45In the Money	2In the Money	7In the Money
ALLYNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$40.50	ALLYIn the Money	$0.25In the Money	$0.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$41.00	ALLYIn the Money	$0.90In the Money	$1.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYNear the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$41.50	ALLYIn the Money	$1.25In the Money	$1.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYNear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$42.00	ALLYIn the Money	$1.75In the Money	$2.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYNear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$42.50	ALLYIn the Money	$2.20In the Money	$2.65In 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$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	$0.75Out 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$43.50	ALLYIn the Money	$3.20In the Money	$3.70In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.75Out 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$44.50	ALLYIn the Money	$4.20In the Money	$4.80In 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$45.00	ALLYIn the Money	$4.80In 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$45.50	ALLYIn the Money	$5.20In the Money	$5.80In 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	$5.60In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYOut of the Money	---Out of the Money	$0.75Out 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$46.50	ALLYIn the Money	$4.70In the Money	$6.70In 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	$6.70In 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$47.50	ALLYIn the Money	$7.20In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYOut of the Money	---Out of the Money	$2.20Out 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	$6.30In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLYOut of the Money	---Out of the Money	$0.75Out 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$50.00	ALLYIn the Money	$9.60In the Money	$10.30In 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 November 29, 2024)

Put Options (expires Friday November 29, 2024)