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 | 414.16% |
| ATGE240517C00030000 | 2024-01-30 2:08PM EDT | 30.00 | 17.30 | 19.00 | 21.40 | 0.00 | - | 60 | 61 | 243.85% |
| ATGE240517C00040000 | 2024-04-18 9:42AM EDT | 40.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ATGE240517C00045000 | 2024-04-23 1:59PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| ATGE240517C00050000 | 2024-04-24 3:54PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 447 | 6.25% |
| ATGE240517C00055000 | 2024-04-19 11:44AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| ATGE240517C00060000 | 2024-04-01 11:43AM EDT | 60.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 25.00% |
| ATGE240517C00065000 | 2024-03-08 11:48AM EDT | 65.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 2 | 131 | 80.86% |
| ATGE240517C00070000 | 2024-04-04 9:31AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 25.00% |
| ATGE240517C00075000 | 2024-02-12 10:37AM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 113.87% |
| ATGE240517C00080000 | 2023-12-05 12:15PM EDT | 80.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | - | 12 | 125.59% |
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 | 199.95% |
| ATGE240517P00030000 | 2024-04-10 1:34PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| ATGE240517P00035000 | 2024-04-01 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 117 | 25.00% |
| ATGE240517P00040000 | 2024-04-16 3:16PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 373 | 12.50% |
| ATGE240517P00045000 | 2024-04-24 11:53AM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 2,088 | 6.25% |
| ATGE240517P00050000 | 2024-04-23 2:40PM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 602 | 0.00% |
| ATGE240517P00055000 | 2024-04-01 10:58AM EDT | 55.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 860 | 250 | 0.00% |
© 2024 Yahoo. All rights reserved.