Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALLY240328C00030000 | 2024-02-26 4:42PM EDT | 30.00 | 6.10 | 8.80 | 10.50 | 0.00 | - | 1 | 1 | 427.34% |
ALLY240328C00032000 | 2024-03-06 3:14PM EDT | 32.00 | 3.90 | 7.80 | 8.10 | 0.00 | - | 2 | 2 | 0.00% |
ALLY240328C00035000 | 2024-03-21 9:35AM EDT | 35.00 | 6.00 | 4.90 | 5.10 | 0.00 | - | 1 | 8 | 0.00% |
ALLY240328C00036000 | 2024-03-27 1:01PM EDT | 36.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 2 | 6 | 0.00% |
ALLY240328C00037000 | 2024-03-27 10:05AM EDT | 37.00 | 2.63 | 2.65 | 3.10 | 0.00 | - | 1 | 117 | 0.00% |
ALLY240328C00037500 | 2024-03-22 2:20PM EDT | 37.50 | 2.25 | 2.40 | 2.55 | 0.00 | - | 2 | 4 | 0.00% |
ALLY240328C00038000 | 2024-03-27 11:24AM EDT | 38.00 | 1.70 | 1.95 | 2.35 | 0.00 | - | 2 | 158 | 109.38% |
ALLY240328C00038500 | 2024-03-21 9:38AM EDT | 38.50 | 2.75 | 1.45 | 1.60 | 0.00 | - | 2 | 37 | 0.00% |
ALLY240328C00039000 | 2024-03-27 12:19PM EDT | 39.00 | 0.71 | 0.95 | 1.55 | 0.00 | - | 10 | 129 | 56.25% |
ALLY240328C00039500 | 2024-03-28 9:43AM EDT | 39.50 | 0.75 | 0.40 | 0.50 | +0.40 | +114.29% | 4 | 160 | 0.00% |
ALLY240328C00040000 | 2024-03-28 9:49AM EDT | 40.00 | 0.19 | 0.15 | 0.20 | +0.05 | +35.71% | 105 | 192 | 12.89% |
ALLY240328C00041000 | 2024-03-28 9:35AM EDT | 41.00 | 0.80 | 0.00 | 0.05 | +0.73 | +1,042.86% | 102 | 133 | 35.94% |
ALLY240328C00042000 | 2024-03-26 11:28AM EDT | 42.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 122.66% |
ALLY240328C00043000 | 2024-03-21 11:20AM EDT | 43.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 74.22% |
ALLY240328C00044000 | 2024-03-27 10:23AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 93.75% |
ALLY240328C00045000 | 2024-03-22 1:26PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 112.50% |
ALLY240328C00046000 | 2024-03-27 10:13AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
ALLY240328C00047000 | 2024-03-27 10:13AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 146.88% |
ALLY240328C00048000 | 2024-03-27 10:13AM EDT | 48.00 | 0.05 | - | 0.05 | 0.00 | - | 1 | 2 | 182.81% |
ALLY240328C00049000 | 2024-03-27 10:13AM EDT | 49.00 | 0.05 | - | 0.05 | 0.00 | - | 1 | 2 | 199.22% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALLY240328P00028000 | 2024-02-13 3:25PM EDT | 28.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 3 | 417.19% |
ALLY240328P00029000 | 2024-02-15 12:21PM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 284.38% |
ALLY240328P00030000 | 2024-03-22 9:58AM EDT | 30.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 2,500 | 435.16% |
ALLY240328P00031000 | 2024-03-15 10:01AM EDT | 31.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 397.66% |
ALLY240328P00032000 | 2024-03-13 3:57PM EDT | 32.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 295.31% |
ALLY240328P00033000 | 2024-03-14 9:53AM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 323.44% |
ALLY240328P00034000 | 2024-03-22 10:04AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 287.11% |
ALLY240328P00035000 | 2024-03-22 9:58AM EDT | 35.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 43 | 250.78% |
ALLY240328P00035500 | 2024-03-20 9:59AM EDT | 35.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 121.88% |
ALLY240328P00036000 | 2024-03-20 12:48PM EDT | 36.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 214.45% |
ALLY240328P00036500 | 2024-03-18 11:27AM EDT | 36.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 200 | 233 | 196.09% |
ALLY240328P00037000 | 2024-03-20 2:59PM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 120 | 179 | 177.73% |
ALLY240328P00037500 | 2024-03-25 9:48AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 82 | 158.98% |
ALLY240328P00038000 | 2024-03-27 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 146 | 104.30% |
ALLY240328P00038500 | 2024-03-27 12:54PM EDT | 38.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 44 | 120.31% |
ALLY240328P00039000 | 2024-03-27 3:56PM EDT | 39.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 66 | 253 | 92.77% |
ALLY240328P00039500 | 2024-03-27 2:07PM EDT | 39.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 26 | 54 | 50.78% |
ALLY240328P00040000 | 2024-03-27 10:59AM EDT | 40.00 | 0.56 | 0.15 | 0.25 | 0.00 | - | 21 | 160 | 38.28% |
ALLY240328P00041000 | 2024-03-27 2:58PM EDT | 41.00 | 1.38 | 0.95 | 1.25 | 0.00 | - | 16 | 19 | 68.36% |
ALLY240328P00042000 | 2024-03-27 10:57AM EDT | 42.00 | 2.36 | 1.95 | 2.10 | 0.00 | - | 1 | 52 | 89.84% |
ALLY240328P00043000 | 2024-03-21 1:23PM EDT | 43.00 | 2.39 | 2.95 | 3.10 | 0.00 | - | - | 1 | 118.75% |
ALLY240328P00046000 | 2024-03-21 12:40PM EDT | 46.00 | 5.45 | 5.90 | 6.10 | 0.00 | - | - | 0 | 184.77% |