NYSE - Delayed Quote USD
Adtalem Global Education Inc. (ATGE)
119.94
-0.10
(-0.08%)
At close: June 12 at 4:00:02 PM EDT
119.94
0.00
(0.00%)
After hours: June 12 at 4:08:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATGE250620C00065000 | 4/21/2025 1:54 PM | 65 | 35.60 | 64.10 | 68.00 | 0.00 | 0.00% | - | 1 | 608.55% |
| ATGE250620C00085000 | 5/23/2025 9:44 AM | 85 | 42.80 | 32.80 | 36.30 | 0.00 | 0.00% | 3 | 4 | 184.67% |
| ATGE250620C00090000 | 5/2/2025 9:56 AM | 90 | 24.00 | 41.20 | 44.50 | 0.00 | 0.00% | 20 | 20 | 413.82% |
| ATGE250620C00100000 | 5/15/2025 10:33 AM | 100 | 30.88 | 18.20 | 21.40 | 0.00 | 0.00% | 6 | 12 | 117.73% |
| ATGE250620C00105000 | 5/5/2025 3:07 PM | 105 | 13.98 | 22.90 | 26.60 | 0.00 | 0.00% | 5 | 0 | 245.51% |
| ATGE250620C00110000 | 5/27/2025 1:54 PM | 110 | 21.00 | 8.40 | 11.60 | 0.00 | 0.00% | 5 | 16 | 76.42% |
| ATGE250620C00115000 | 6/10/2025 12:42 PM | 115 | 5.40 | 4.60 | 6.30 | 0.00 | 0.00% | 2 | 4 | 46.88% |
| ATGE250620C00120000 | 6/12/2025 2:46 PM | 120 | 2.35 | 2.15 | 2.95 | -0.40 | -14.55% | 4 | 11 | 42.07% |
| ATGE250620C00125000 | 6/12/2025 2:00 PM | 125 | 1.08 | 0.30 | 1.80 | -0.62 | -36.47% | 6 | 51 | 52.64% |
| ATGE250620C00130000 | 6/11/2025 10:42 AM | 130 | 1.00 | 0.00 | 1.95 | 0.00 | 0.00% | 3 | 45 | 57.40% |
| ATGE250620C00135000 | 6/10/2025 9:59 AM | 135 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 240 | 50.20% |
| ATGE250620C00140000 | 6/10/2025 9:57 AM | 140 | 0.47 | 0.05 | 0.85 | 0.07 | 17.50% | 1 | 36 | 71.92% |
| ATGE250620C00145000 | 6/9/2025 11:37 AM | 145 | 0.54 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 8 | 92.24% |
| ATGE250620C00150000 | 5/27/2025 12:16 PM | 150 | 0.23 | 0.00 | 1.80 | 0.00 | 0.00% | 10 | 10 | 111.72% |
| ATGE250620C00160000 | 6/12/2025 10:31 AM | 160 | 0.25 | 0.00 | 0.75 | 0.15 | 150.00% | 2 | 10 | 111.62% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATGE250620P00055000 | 5/9/2025 10:12 AM | 55 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | - | 10 | 241.80% |
| ATGE250620P00065000 | 5/9/2025 3:49 PM | 65 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | - | 10 | 176.95% |
| ATGE250620P00075000 | 4/21/2025 3:43 PM | 75 | 1.75 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 198.73% |
| ATGE250620P00090000 | 4/29/2025 12:29 PM | 90 | 2.10 | 0.00 | 0.95 | 0.00 | 0.00% | - | 8 | 123.73% |
| ATGE250620P00095000 | 4/25/2025 3:30 PM | 95 | 3.70 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 1 | 130.08% |
| ATGE250620P00100000 | 5/29/2025 9:33 AM | 100 | 0.38 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 3 | 97.27% |
| ATGE250620P00105000 | 6/3/2025 11:14 AM | 105 | 0.25 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 3 | 78.71% |
| ATGE250620P00110000 | 6/9/2025 1:50 PM | 110 | 0.41 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 6 | 61.33% |
| ATGE250620P00115000 | 6/12/2025 3:34 PM | 115 | 0.80 | 0.45 | 1.00 | -0.70 | -46.67% | 9 | 16 | 40.43% |
| ATGE250620P00120000 | 6/11/2025 3:55 PM | 120 | 3.50 | 1.75 | 3.20 | 0.71 | 25.45% | 2 | 376 | 44.75% |
| ATGE250620P00125000 | 6/12/2025 1:58 PM | 125 | 7.00 | 5.30 | 7.30 | 0.30 | 4.48% | 1 | 142 | 59.55% |
| ATGE250620P00130000 | 6/10/2025 10:33 AM | 130 | 11.59 | 8.90 | 12.20 | 0.00 | 0.00% | 1 | 21 | 79.25% |
| ATGE250620P00135000 | 6/10/2025 12:03 PM | 135 | 16.45 | 14.10 | 17.00 | 0.00 | 0.00% | 3 | 6 | 60.30% |
| ATGE250620P00140000 | 6/10/2025 10:33 AM | 140 | 21.55 | 18.80 | 21.80 | 0.00 | 0.00% | 1 | 1 | 62.79% |
Related Tickers
LOPE Grand Canyon Education, Inc.
183.75
+0.13%
LRN Stride, Inc.
141.96
-0.25%
UTI Universal Technical Institute, Inc.
33.01
+1.13%
STRA Strategic Education, Inc.
84.40
-0.14%
PRDO Perdoceo Education Corporation
31.88
-0.96%
LAUR Laureate Education, Inc.
22.05
+1.24%
LINC Lincoln Educational Services Corporation
22.39
+3.51%
APEI American Public Education, Inc.
27.26
-0.07%
GHC Graham Holdings Company
948.70
-0.87%
UDMY Udemy, Inc.
7.15
-2.59%