AAPL   381.37 (+2.33%)
MSFT   212.83 (+2.20%)
FB   243.58 (+1.13%)
GOOGL   1,503.60 (+0.92%)
AMZN   3,081.11 (+2.70%)
NVDA   408.64 (+3.49%)
CGC   16.33 (-1.03%)
BABA   257.68 (+8.95%)
MU   49.71 (+1.26%)
GE   6.86 (+1.48%)
TSLA   1,365.88 (-1.73%)
AMD   53.43 (+0.94%)
T   30.46 (+0.46%)
ACB   12.16 (-2.09%)
F   6.09 (-0.49%)
GILD   75.61 (-1.06%)
DIS   116.66 (+2.67%)
BAC   23.10 (+0.39%)
NFLX   502.78 (+1.95%)
BA   180.08 (+0.67%)
AAPL   381.37 (+2.33%)
MSFT   212.83 (+2.20%)
FB   243.58 (+1.13%)
GOOGL   1,503.60 (+0.92%)
AMZN   3,081.11 (+2.70%)
NVDA   408.64 (+3.49%)
CGC   16.33 (-1.03%)
BABA   257.68 (+8.95%)
MU   49.71 (+1.26%)
GE   6.86 (+1.48%)
TSLA   1,365.88 (-1.73%)
AMD   53.43 (+0.94%)
T   30.46 (+0.46%)
ACB   12.16 (-2.09%)
F   6.09 (-0.49%)
GILD   75.61 (-1.06%)
DIS   116.66 (+2.67%)
BAC   23.10 (+0.39%)
NFLX   502.78 (+1.95%)
BA   180.08 (+0.67%)
AAPL   381.37 (+2.33%)
MSFT   212.83 (+2.20%)
FB   243.58 (+1.13%)
GOOGL   1,503.60 (+0.92%)
AMZN   3,081.11 (+2.70%)
NVDA   408.64 (+3.49%)
CGC   16.33 (-1.03%)
BABA   257.68 (+8.95%)
MU   49.71 (+1.26%)
GE   6.86 (+1.48%)
TSLA   1,365.88 (-1.73%)
AMD   53.43 (+0.94%)
T   30.46 (+0.46%)
ACB   12.16 (-2.09%)
F   6.09 (-0.49%)
GILD   75.61 (-1.06%)
DIS   116.66 (+2.67%)
BAC   23.10 (+0.39%)
NFLX   502.78 (+1.95%)
BA   180.08 (+0.67%)
AAPL   381.37 (+2.33%)
MSFT   212.83 (+2.20%)
FB   243.58 (+1.13%)
GOOGL   1,503.60 (+0.92%)
AMZN   3,081.11 (+2.70%)
NVDA   408.64 (+3.49%)
CGC   16.33 (-1.03%)
BABA   257.68 (+8.95%)
MU   49.71 (+1.26%)
GE   6.86 (+1.48%)
TSLA   1,365.88 (-1.73%)
AMD   53.43 (+0.94%)
T   30.46 (+0.46%)
ACB   12.16 (-2.09%)
F   6.09 (-0.49%)
GILD   75.61 (-1.06%)
DIS   116.66 (+2.67%)
BAC   23.10 (+0.39%)
NFLX   502.78 (+1.95%)
BA   180.08 (+0.67%)
Log in

NYSE:ATGEAdtalem Global Education Options Chain and Prices

$31.72
+0.22 (+0.70 %)
(As of 07/8/2020 04:00 PM ET)
Add
Compare
Today's Range
$31.27
Now: $31.72
$32.08
50-Day Range
$30.63
MA: $33.10
$36.40
52-Week Range
$19.76
Now: $31.72
$51.79
Volume387,600 shs
Average Volume467,070 shs
Market Capitalization$1.64 billion
P/E Ratio7.83
Dividend YieldN/A
Beta1.04

Options Chain

Adtalem Global Education (NYSE:ATGE) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$47.00$0.000Call0000
(+0)
0.00
7/17/2020$46.00$0.000Call0000
(+0)
0.00
7/17/2020$45.00$0.000Call0000
(+0)
0.00
7/17/2020$44.00$0.000Call0000
(+0)
0.00
7/17/2020$43.00$0.000Call0000
(+0)
0.00
7/17/2020$42.00$0.000Call0000
(+0)
0.00
7/17/2020$41.00$0.000Call0000
(+0)
0.00
7/17/2020$40.00$0.000Call0000
(+0)
0.00
7/17/2020$39.00$0.000Call0000
(+0)
0.00
7/17/2020$38.00$0.000Call00041
(+0)
0.00
7/17/2020$37.00$0.000Call0000
(+0)
0.00
7/17/2020$36.00$0.125Call00022
(+0)
0.591703
(+0.037581)
0.0941550
7/17/2020$35.00$0.000Call00014
(+0)
0.00
7/17/2020$34.00$0.150Call00032
(+0)
0.408702
(-0.005679)
0.1470430
7/17/2020$33.00$0.000Call5054
(+0)
0.420089
(-0.007308)
0.01
7/17/2020$32.00$1.050Call00047
(+0)
0.593682
(+0.199749)
0.4810730
7/17/2020$31.00$1.375Call0000
(+0)
0.495193
(+0.057661)
0.6309590
7/17/2020$30.00$1.950Call0008
(+0)
0.42296
(-0.040307)
0.808640
7/17/2020$29.00$0.000Call0000
(+0)
0.00
7/17/2020$28.00$3.750Call0000
(+0)
0.4414110.9667190
7/17/2020$27.00$4.750Call0000
(+0)
0.546825
(-0.003406)
0.9725360
7/17/2020$26.00$5.550Call0000
(+0)
0.01.00
7/17/2020$25.00$6.550Call0000
(+0)
0.01.00
7/17/2020$24.00$7.550Call0000
(+0)
0.01.00
7/17/2020$23.00$8.450Call0000
(+0)
0.01.00
7/17/2020$22.00$9.700Call0000
(+0)
0
7/17/2020$21.00$10.550Call0000
(+0)
0.01.00
7/17/2020$20.00$11.450Call0000
(+0)
0.01.00
7/17/2020$19.00$12.450Call0000
(+0)
0.01.00
7/17/2020$18.00$13.550Call0000
(+0)
0.01.00
7/17/2020$17.00$14.550Call0000
(+0)
0.01.00
7/17/2020$16.00$15.550Call0000
(+0)
0.01.00
7/17/2020$47.00$15.550Put0000
(+0)
1.65103
(+0.485405)
-0.9203210
7/17/2020$46.00$14.500Put0000
(+0)
1.50391
(+0.388276)
-0.9289040
7/17/2020$45.00$13.500Put0000
(+0)
1.4415-0.926090
7/17/2020$44.00$12.400Put0000
(+0)
1.21015
(+0.20347)
-0.9496130
7/17/2020$43.00$11.550Put0000
(+0)
1.3651-0.9084090
7/17/2020$42.00$10.450Put0000
(+0)
1.15506
(+0.263651)
-0.9294930
7/17/2020$41.00$9.400Put0000
(+0)
0.998581
(+0.167331)
-0.9413460
7/17/2020$40.00$8.450Put0000
(+0)
1.01108-0.9211320
7/17/2020$39.00$7.550Put0000
(+0)
1.02524
(+0.599456)
-0.8858620
7/17/2020$38.00$6.500Put0000
(+0)
0.883321-0.8916540
7/17/2020$37.00$5.500Put0000
(+0)
0.789073-0.8816550
7/17/2020$36.00$4.525Put0000
(+0)
0.721003-0.859350
7/17/2020$35.00$3.450Put0005
(+0)
0.540952-0.8698980
7/17/2020$34.00$0.000Put0000
(+0)
0.00
7/17/2020$33.00$1.500Put0000
(+0)
0.336144-0.7679760
7/17/2020$32.00$1.050Put00069
(+0)
0.450246
(+0.022299)
-0.5349860
7/17/2020$31.00$0.900Put00037
(+0)
0.620609
(+0.161412)
-0.3878080
7/17/2020$30.00$0.675Put0004
(+0)
0.703115
(+0.227334)
-0.2878480
7/17/2020$29.00$0.225Put0000
(+0)
0.568194-0.1459370
7/17/2020$28.00$0.100Put0000
(+0)
0.572655
(-0.005662)
-0.074420
7/17/2020$27.00$0.075Put0000
(+0)
0.655783
(+0.00881)
-0.051710
7/17/2020$26.00$0.050Put0000
(+0)
0.718847-0.0329120
7/17/2020$25.00$0.000Put0000
(+0)
0.00
7/17/2020$24.00$0.000Put0000
(+0)
0.00
7/17/2020$23.00$0.000Put0000
(+0)
0.00
7/17/2020$22.00$0.000Put0000
(+0)
0.00
7/17/2020$21.00$0.000Put0000
(+0)
0.00
7/17/2020$20.00$0.000Put0000
(+0)
0.00
7/17/2020$19.00$0.000Put0000
(+0)
0.00
7/17/2020$18.00$0.025Put0000
(+0)
1.64062
(+0.109375)
-0.0084870
7/17/2020$17.00$0.000Put0000
(+0)
0.00
7/17/2020$16.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/8/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.