NYSE - Delayed Quote USD

Adtalem Global Education Inc. (ATGE)

Time to buy ATGE?
114.74
+1.93
+(1.71%)
At close: May 7 at 4:00:02 PM EDT
Time to buy ATGE?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ATGE250516C00050000 4/21/2025 1:54 PM 50 49.80 0.00 0.00 0.00 0.00% 1 0 0.00%
ATGE250516C00055000 3/19/2025 3:17 PM 55 46.30 49.30 53.80 0.00 0.00% 3 3 0.00%
ATGE250516C00060000 2/10/2025 11:17 AM 60 46.75 34.90 39.00 0.00 0.00% 5 10 0.00%
ATGE250516C00070000 5/2/2025 12:57 PM 70 43.94 0.00 0.00 0.00 0.00% 1 0 0.00%
ATGE250516C00075000 3/11/2025 10:15 AM 75 19.64 28.90 31.40 0.00 0.00% 1 6 0.00%
ATGE250516C00080000 1/28/2025 2:11 PM 80 22.06 23.00 26.00 0.00 0.00% 7 14 0.00%
ATGE250516C00085000 4/28/2025 9:41 AM 85 23.05 0.00 0.00 0.00 0.00% 1 0 0.00%
ATGE250516C00090000 4/28/2025 9:41 AM 90 18.60 0.00 0.00 0.00 0.00% 1 0 0.00%
ATGE250516C00095000 4/30/2025 10:53 AM 95 12.82 0.00 0.00 0.00 0.00% 2 0 0.00%
ATGE250516C00100000 5/5/2025 2:51 PM 100 16.93 0.00 0.00 0.00 0.00% 2 0 0.00%
ATGE250516C00105000 5/7/2025 9:30 AM 105 10.50 0.00 0.00 0.00 0.00% 1 0 0.00%
ATGE250516C00110000 5/5/2025 10:51 AM 110 9.00 0.00 0.00 0.00 0.00% 1 0 0.00%
ATGE250516C00115000 5/7/2025 12:20 PM 115 6.70 0.00 0.00 0.00 0.00% 1 0 0.39%
ATGE250516C00120000 5/7/2025 3:32 PM 120 3.10 0.00 0.00 0.00 0.00% 3 0 6.25%
ATGE250516C00125000 5/7/2025 11:10 AM 125 1.70 0.00 0.00 0.00 0.00% 10 0 12.50%
ATGE250516C00130000 4/24/2025 1:31 PM 130 0.26 0.00 0.00 0.00 0.00% 2 0 25.00%
ATGE250516C00135000 2/4/2025 1:20 PM 135 1.20 0.10 1.65 0.00 0.00% - 1 84.42%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ATGE250516P00050000 12/16/2024 12:09 AM 50 1.01 0.10 1.50 0.00 0.00% - 3 323.24%
ATGE250516P00065000 4/28/2025 12:47 PM 65 0.13 0.00 0.00 0.00 0.00% 3 0 50.00%
ATGE250516P00070000 4/29/2025 10:21 AM 70 0.38 0.00 0.00 0.00 0.00% 1 0 50.00%
ATGE250516P00075000 5/2/2025 11:48 AM 75 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ATGE250516P00080000 4/17/2025 3:27 PM 80 1.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ATGE250516P00085000 4/30/2025 12:49 PM 85 0.80 0.00 0.00 0.00 0.00% 1 0 50.00%
ATGE250516P00090000 5/1/2025 11:50 AM 90 0.90 0.00 0.00 0.00 0.00% 1 0 25.00%
ATGE250516P00095000 5/1/2025 12:19 PM 95 1.76 0.00 0.00 0.00 0.00% 1 0 25.00%
ATGE250516P00100000 5/6/2025 1:19 PM 100 1.60 0.00 0.00 0.00 0.00% 1 0 25.00%
ATGE250516P00105000 5/7/2025 2:08 PM 105 2.27 0.00 0.00 0.00 0.00% 7 0 12.50%
ATGE250516P00110000 5/7/2025 9:57 AM 110 3.50 0.00 0.00 0.00 0.00% 3 0 6.25%
ATGE250516P00115000 5/5/2025 9:38 AM 115 6.50 0.00 0.00 0.00 0.00% 1 0 0.00%
ATGE250516P00120000 5/5/2025 9:38 AM 120 9.20 0.00 0.00 0.00 0.00% 2 0 0.00%
ATGE250516P00130000 4/7/2025 1:00 PM 130 30.40 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

LAUR Laureate Education, Inc.
22.87
+0.97%
 
LOPE Grand Canyon Education, Inc.
194.01
+4.62%
 
LRN Stride, Inc.
158.83
+0.42%
 
APEI American Public Education, Inc.
25.41
+1.15%
 
STRA Strategic Education, Inc.
88.36
+0.63%
 
UTI Universal Technical Institute, Inc.
29.62
+0.71%
 
LINC Lincoln Educational Services Corporation
18.66
+1.36%
 
PRDO Perdoceo Education Corporation
30.35
-0.49%
 
GHC Graham Holdings Company
964.23
+0.93%
 
TAL TAL Education Group
9.20
-0.22%