Adtalem Global Education Inc. (ATGE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATGE240517C00022500 | 2024-03-04 4:09PM EDT | 22.50 | 26.55 | 27.30 | 30.90 | 0.00 | - | 40 | 42 | 320.12% |
| ATGE240517C00030000 | 2024-01-30 2:08PM EDT | 30.00 | 17.30 | 19.00 | 21.40 | 0.00 | - | 60 | 61 | 151.37% |
| ATGE240517C00040000 | 2024-04-26 10:08AM EDT | 40.00 | 8.80 | 9.50 | 10.40 | +1.60 | +22.22% | 1 | 1 | 65.63% |
| ATGE240517C00045000 | 2024-04-26 12:58PM EDT | 45.00 | 5.30 | 5.40 | 6.00 | +1.10 | +26.19% | 6 | 78 | 60.79% |
| ATGE240517C00050000 | 2024-04-26 1:57PM EDT | 50.00 | 2.65 | 2.65 | 2.90 | +1.00 | +60.61% | 108 | 447 | 61.52% |
| ATGE240517C00055000 | 2024-04-26 2:40PM EDT | 55.00 | 0.90 | 0.90 | 1.00 | +0.45 | +100.00% | 12 | 207 | 57.13% |
| ATGE240517C00060000 | 2024-04-01 11:43AM EDT | 60.00 | 1.22 | 0.15 | 0.30 | 0.00 | - | 10 | 71 | 53.81% |
| ATGE240517C00065000 | 2024-03-08 11:48AM EDT | 65.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 2 | 131 | 73.44% |
| ATGE240517C00070000 | 2024-04-04 9:31AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 94.34% |
| ATGE240517C00075000 | 2024-02-12 10:37AM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 108.01% |
| ATGE240517C00080000 | 2023-12-05 12:15PM EDT | 80.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | - | 12 | 120.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATGE240517P00022500 | 2024-03-27 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 50.00% |
| ATGE240517P00025000 | 2024-03-18 1:54PM EDT | 25.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 34 | 50 | 220.12% |
| ATGE240517P00030000 | 2024-04-10 1:34PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 97.66% |
| ATGE240517P00035000 | 2024-04-01 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 9 | 117 | 82.42% |
| ATGE240517P00040000 | 2024-04-16 3:16PM EDT | 40.00 | 0.80 | 0.20 | 0.35 | 0.00 | - | 6 | 373 | 65.92% |
| ATGE240517P00045000 | 2024-04-25 1:52PM EDT | 45.00 | 1.65 | 1.00 | 1.15 | 0.00 | - | 631 | 2,710 | 62.31% |
| ATGE240517P00050000 | 2024-04-26 2:32PM EDT | 50.00 | 3.04 | 2.90 | 3.10 | -1.16 | -27.62% | 21 | 602 | 59.52% |
| ATGE240517P00055000 | 2024-04-01 10:58AM EDT | 55.00 | 4.20 | 6.00 | 6.40 | 0.00 | - | 3 | 66 | 55.27% |
| ATGE240517P00060000 | 2024-03-08 2:22PM EDT | 60.00 | 10.80 | 9.50 | 10.00 | 0.00 | - | 1 | 236 | 0.00% |
| ATGE240517P00065000 | 2024-04-17 2:56PM EDT | 65.00 | 18.30 | 15.10 | 16.20 | 0.00 | - | 860 | 250 | 76.56% |
© 2024 Yahoo. All rights reserved.