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 | 0.00% |
| ATGE240517C00030000 | 2024-01-30 2:08PM EDT | 30.00 | 17.30 | 19.00 | 21.40 | 0.00 | - | 60 | 61 | 0.00% |
| ATGE240517C00040000 | 2024-04-26 10:08AM EDT | 40.00 | 8.80 | 19.30 | 21.40 | 0.00 | - | 1 | 1 | 132.81% |
| ATGE240517C00045000 | 2024-05-02 3:36PM EDT | 45.00 | 8.88 | 14.60 | 15.50 | 0.00 | - | 2 | 75 | 111.23% |
| ATGE240517C00050000 | 2024-05-03 2:03PM EDT | 50.00 | 9.24 | 9.60 | 11.20 | +4.31 | +87.42% | 11 | 435 | 73.05% |
| ATGE240517C00055000 | 2024-05-03 2:02PM EDT | 55.00 | 4.50 | 5.00 | 6.40 | +2.65 | +143.24% | 13 | 224 | 53.86% |
| ATGE240517C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 1.60 | 1.45 | 2.65 | +1.03 | +180.70% | 35 | 70 | 57.76% |
| ATGE240517C00065000 | 2024-05-03 3:40PM EDT | 65.00 | 0.15 | 0.00 | 0.30 | -0.15 | -50.00% | 10 | 134 | 37.65% |
| ATGE240517C00070000 | 2024-05-02 3:35PM EDT | 70.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 8 | 38 | 57.32% |
| ATGE240517C00075000 | 2024-05-02 3:34PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 56.64% |
| ATGE240517C00080000 | 2024-05-02 3:35PM EDT | 80.00 | 0.05 | 0.40 | 0.05 | 0.00 | - | 1 | 13 | 90.23% |
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 | 328.52% |
| ATGE240517P00030000 | 2024-04-29 3:19PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 148.44% |
| ATGE240517P00035000 | 2024-05-01 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 123 | 117.19% |
| ATGE240517P00040000 | 2024-05-03 11:00AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 11 | 373 | 105.86% |
| ATGE240517P00045000 | 2024-05-03 11:30AM EDT | 45.00 | 0.07 | 0.00 | 0.15 | -0.43 | -86.00% | 15 | 2,123 | 78.52% |
| ATGE240517P00050000 | 2024-05-03 11:37AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | -1.71 | -97.16% | 11 | 1,120 | 56.45% |
| ATGE240517P00055000 | 2024-05-03 3:38PM EDT | 55.00 | 0.23 | 0.10 | 0.25 | -3.77 | -94.25% | 17 | 58 | 39.65% |
| ATGE240517P00060000 | 2024-05-03 3:42PM EDT | 60.00 | 1.90 | 0.95 | 1.70 | -6.50 | -77.38% | 806 | 250 | 38.48% |
| ATGE240517P00065000 | 2024-04-17 2:56PM EDT | 65.00 | 18.30 | 4.50 | 6.40 | 0.00 | - | 860 | 250 | 72.02% |
© 2024 Yahoo. All rights reserved.