NYSE - Delayed Quote • USD
Adtalem Global Education Inc. (ATGE)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATGE240517C00022500 | 3/4/2024 8:09 PM | 22.5 | 26.55 | 27.30 | 30.90 | 0.00 | 0.00% | 40 | 42 | 406.06% |
| ATGE240517C00030000 | 1/30/2024 6:08 PM | 30 | 17.30 | 19.00 | 21.40 | 0.00 | 0.00% | 60 | 61 | 235.64% |
| ATGE240517C00040000 | 4/18/2024 1:42 PM | 40 | 7.20 | 7.90 | 8.40 | 0.00 | 0.00% | - | 1 | 66.60% |
| ATGE240517C00045000 | 4/23/2024 5:59 PM | 45 | 4.20 | 4.20 | 4.50 | 0.00 | 0.00% | 5 | 78 | 62.74% |
| ATGE240517C00050000 | 4/24/2024 7:54 PM | 50 | 1.65 | 1.70 | 1.90 | 0.00 | 0.00% | 5 | 447 | 59.23% |
| ATGE240517C00055000 | 4/25/2024 5:26 PM | 55 | 0.45 | 0.40 | 0.60 | 0.05 | 12.50% | 32 | 177 | 54.79% |
| ATGE240517C00060000 | 4/1/2024 3:43 PM | 60 | 1.22 | 0.05 | 0.20 | 0.00 | 0.00% | 10 | 71 | 54.69% |
| ATGE240517C00065000 | 3/8/2024 3:48 PM | 65 | 0.29 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 131 | 80.76% |
| ATGE240517C00070000 | 4/4/2024 1:31 PM | 70 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 31 | 101.37% |
| ATGE240517C00075000 | 2/12/2024 2:37 PM | 75 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 114.55% |
| ATGE240517C00080000 | 12/5/2023 4:15 PM | 80 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | - | 12 | 126.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATGE240517P00022500 | 3/27/2024 1:30 PM | 22.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 96 | 157.81% |
| ATGE240517P00025000 | 3/18/2024 5:54 PM | 25 | 0.10 | 0.00 | 1.65 | 0.00 | 0.00% | 34 | 50 | 206.35% |
| ATGE240517P00030000 | 4/10/2024 5:34 PM | 30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 32 | 88.67% |
| ATGE240517P00035000 | 4/1/2024 1:30 PM | 35 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 9 | 117 | 72.66% |
| ATGE240517P00040000 | 4/16/2024 7:16 PM | 40 | 0.80 | 0.35 | 0.50 | 0.00 | 0.00% | 6 | 373 | 62.50% |
| ATGE240517P00045000 | 4/25/2024 5:52 PM | 45 | 1.65 | 1.50 | 1.80 | -0.15 | -8.33% | 631 | 2,088 | 61.08% |
| ATGE240517P00050000 | 4/23/2024 6:40 PM | 50 | 4.20 | 3.90 | 4.20 | 0.00 | 0.00% | 20 | 602 | 56.54% |
| ATGE240517P00055000 | 4/1/2024 2:58 PM | 55 | 4.20 | 7.30 | 8.60 | 0.00 | 0.00% | 3 | 66 | 57.52% |
| ATGE240517P00060000 | 3/8/2024 6:22 PM | 60 | 10.80 | 9.50 | 10.00 | 0.00 | 0.00% | 1 | 236 | 0.00% |
| ATGE240517P00065000 | 4/17/2024 6:56 PM | 65 | 18.30 | 17.20 | 17.90 | 0.00 | 0.00% | 860 | 250 | 74.02% |
Related Tickers
APEI American Public Education, Inc.
13.69
+3.56%
AFYA Afya Limited
17.35
+4.39%
VTRU Vitru Limited
13.78
+4.95%
STRA Strategic Education, Inc.
117.04
+16.28%
FC Franklin Covey Co.
39.33
-0.63%
LAUR Laureate Education, Inc.
14.45
+0.91%
UTI Universal Technical Institute, Inc.
14.89
+1.85%
LOPE Grand Canyon Education, Inc.
129.91
+0.80%
ESINQ ITT Educational Services, Inc.
0.0000
+1,400.00%
PRDO Perdoceo Education Corporation
18.62
+1.09%