Options Chain for ADTALEM GLOBAL ED INC COM (ATGE) - $69.79 as of 9/6/2024 8:16:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.40 | 32.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 23.20 | 27.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 18.30 | 22.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 55.00 | 13.20 | 16.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 8.60 | 11.20 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 3.50 | 6.70 | % | 0 | 0 | 0.67 | 0.84 | 0.04 | -0.07 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 1.90 | 2.45 | 4.38 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.53 | 0.08 | -0.09 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.30 | 0.60 | 0.50 | -0.60 | -54.55% | 6 | 963 | 0.35 | 0.18 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 1,523 | 0.62 | 0.03 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 2 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.70 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 21 | 0.97 | -0.02 | 0.01 | -0.04 | 8/7/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.35 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 530 | 0.43 | -0.16 | 0.04 | -0.07 | 8/14/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 1.80 | 2.45 | 1.64 | +0.59 | +56.19% | 4 | 217 | 0.40 | -0.47 | 0.08 | -0.09 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 4.50 | 6.30 | 3.90 | 0.00 | 0.00% | 2 | 415 | 0.59 | -0.82 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 8.40 | 11.70 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.97 | 0.01 | -0.01 | 8/2/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 13.40 | 17.30 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 18.50 | 21.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 95.00 | 23.80 | 27.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 28.30 | 31.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 33.80 | 36.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 38.10 | 42.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 43.10 | 47.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |