Options Chain for ADTALEM GLOBAL ED INC COM (ATGE) - $90.77 as of 11/20/2024 7:47:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 62.80 | 66.60 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 60.20 | 64.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 55.10 | 59.30 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 50.40 | 54.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 45.30 | 49.30 | % | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 40.20 | 44.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 35.20 | 39.30 | 33.55 | 0.00 | 0.00% | 0 | 77 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 30.30 | 34.50 | 3.80 | 0.00 | 0.00% | 0 | 209 | 1.54 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 25.50 | 30.00 | 16.52 | 0.00 | 0.00% | 0 | 55 | 1.28 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 20.70 | 24.40 | 27.00 | 0.00 | 0.00% | 0 | 326 | 1.09 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 16.00 | 19.60 | 13.72 | 0.00 | 0.00% | 0 | 163 | 0.93 | 0.98 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 11.40 | 14.20 | 13.60 | 0.00 | 0.00% | 0 | 54 | 0.69 | 0.92 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 6.80 | 10.20 | 8.85 | 0.00 | 0.00% | 0 | 39 | 0.62 | 0.81 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 4.20 | 5.00 | 2.29 | 0.00 | 0.00% | 0 | 42 | 0.34 | 0.63 | 0.04 | -0.06 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 1.80 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 23 | 0.33 | 0.39 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.65 | 1.05 | 0.85 | +0.01 | +1.19% | 5 | 1,020 | 0.32 | 0.20 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.09 | 0.02 | -0.02 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.03 | 0.01 | -0.01 | 7/30/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 1.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.68 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.33 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 351 | 2.01 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 187 | 2.02 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 134 | 1.67 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 171 | 1.40 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 554 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.55 | 1.14 | 0.00 | 0.00% | 0 | 244 | 0.88 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.55 | 1.97 | 0.00 | 0.00% | 0 | 121 | 0.73 | 0.00 | 0.00 | -0.01 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 1.80 | 0.82 | 0.00 | 0.00% | 0 | 16 | 0.84 | -0.02 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 0.10 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.08 | 0.02 | -0.03 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 0.70 | 1.30 | 0.90 | -2.10 | -70.00% | 7 | 9 | 0.36 | -0.19 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 1.90 | 2.80 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.37 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 2.60 | 5.50 | 3.90 | 0.00 | 0.00% | 0 | 66 | 0.25 | -0.61 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 6.60 | 10.40 | % | 0 | 0 | 0.56 | -0.80 | 0.03 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 11.50 | 14.20 | % | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 15.70 | 19.60 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 21.30 | 24.70 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 25.90 | 29.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |