Options Chain for ADTALEM GLOBAL ED INC COM (ATGE) - $49.68 as of 4/26/2024 8:56:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.70 | 29.40 | 26.55 | 0.00 | 0.00% | 0 | 42 | 3.39 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 23.20 | 26.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 19.50 | 21.70 | 17.30 | 0.00 | 0.00% | 0 | 61 | 2.30 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 14.20 | 16.80 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 9.50 | 10.40 | 8.80 | +1.60 | +22.23% | 1 | 1 | 0.87 | 0.93 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 5.40 | 6.00 | 5.30 | +1.10 | +26.19% | 6 | 78 | 0.59 | 0.77 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 2.65 | 2.90 | 2.65 | +1.00 | +60.61% | 108 | 447 | 0.61 | 0.52 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.90 | 1.00 | 0.90 | +0.45 | +100.00% | 12 | 207 | 0.56 | 0.25 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.15 | 0.30 | 1.22 | 0.00 | 0.00% | 0 | 71 | 0.53 | 0.08 | 0.02 | -0.02 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 131 | 0.91 | 0.02 | 0.01 | -0.01 | 3/8/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.12 | 0.01 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.91 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 50 | 2.15 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 117 | 0.95 | -0.01 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.20 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 373 | 0.66 | -0.07 | 0.02 | -0.03 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 1.00 | 1.15 | 1.65 | 0.00 | 0.00% | 0 | 2,710 | 0.63 | -0.23 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 2.90 | 3.10 | 3.04 | -1.16 | -27.62% | 21 | 602 | 0.61 | -0.48 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 6.00 | 6.40 | 4.20 | 0.00 | 0.00% | 0 | 66 | 0.58 | -0.75 | 0.05 | -0.05 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 10.00 | 11.00 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.02 | 3/8/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 15.10 | 16.20 | 18.30 | 0.00 | 0.00% | 0 | 250 | 1.02 | -0.98 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 19.60 | 22.20 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 24.70 | 27.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 28.80 | 32.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 34.60 | 36.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 38.80 | 42.40 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |