Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALLY240405C00035000 | 2024-03-20 2:50PM EDT | 2024-04-05 | 4.67 | 4.00 | 5.90 | 0.00 | - | 2 | 3 | 87.79% |
ALLY240412C00035000 | 2024-03-27 10:32AM EDT | 2024-04-12 | 4.80 | 5.50 | 5.90 | 0.00 | - | 1 | 1 | 64.06% |
ALLY240419C00035000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 5.85 | 5.70 | 6.00 | +1.05 | +21.87% | 5 | 173 | 50.20% |
ALLY240517C00035000 | 2024-03-25 10:25AM EDT | 2024-05-17 | 5.89 | 4.40 | 6.20 | +0.61 | +11.55% | 5 | 23 | 44.14% |
ALLY240621C00035000 | 2024-03-27 1:51PM EDT | 2024-06-21 | 5.63 | 6.30 | 6.50 | 0.00 | - | 10 | 501 | 39.75% |
ALLY240816C00035000 | 2024-03-28 3:58PM EDT | 2024-08-16 | 7.20 | 7.00 | 7.20 | -0.13 | -1.77% | 4 | 497 | 40.31% |
ALLY240920C00035000 | 2024-03-05 11:00AM EDT | 2024-09-20 | 4.90 | 7.30 | 7.50 | 0.00 | - | 2 | 78 | 39.48% |
ALLY250117C00035000 | 2024-03-26 3:57PM EDT | 2025-01-17 | 7.60 | 7.50 | 8.70 | 0.00 | - | 2 | 4,527 | 40.53% |
ALLY251219C00035000 | 2024-03-26 12:34PM EDT | 2025-12-19 | 9.87 | 10.60 | 11.10 | 0.00 | - | 11 | 546 | 40.88% |
ALLY260116C00035000 | 2024-03-20 2:42PM EDT | 2026-01-16 | 10.10 | 11.00 | 11.20 | 0.00 | - | 51 | 266 | 40.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALLY240405P00035000 | 2024-03-18 10:32AM EDT | 2024-04-05 | 0.21 | 0.00 | 0.65 | 0.00 | - | 16 | 46 | 89.06% |
ALLY240412P00035000 | 2024-03-21 9:55AM EDT | 2024-04-12 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 68.07% |
ALLY240419P00035000 | 2024-03-27 3:44PM EDT | 2024-04-19 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 10 | 564 | 43.36% |
ALLY240426P00035000 | 2024-03-27 10:57AM EDT | 2024-04-26 | 0.29 | 0.15 | 0.25 | 0.00 | - | 1 | 57 | 43.26% |
ALLY240517P00035000 | 2024-03-28 1:53PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 16 | 154 | 39.60% |
ALLY240621P00035000 | 2024-03-28 12:08PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.70 | -0.11 | -13.58% | 8 | 690 | 35.69% |
ALLY240816P00035000 | 2024-03-26 11:55AM EDT | 2024-08-16 | 1.65 | 1.20 | 1.35 | 0.00 | - | 8 | 93 | 36.94% |
ALLY240920P00035000 | 2024-03-27 1:02PM EDT | 2024-09-20 | 1.75 | 1.45 | 2.45 | 0.00 | - | 2 | 124 | 45.44% |
ALLY250117P00035000 | 2024-03-27 3:56PM EDT | 2025-01-17 | 2.75 | 2.45 | 2.55 | 0.00 | - | 2 | 530 | 35.94% |
ALLY251219P00035000 | 2024-03-28 3:26PM EDT | 2025-12-19 | 4.50 | 4.30 | 5.40 | -0.30 | -6.25% | 10 | 323 | 40.31% |
ALLY260116P00035000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 4.80 | 4.50 | 4.70 | -0.07 | -1.44% | 2 | 706 | 35.71% |