$97.76
4.885.25%
At close: Dec 15, 4:00 PM EST
$97.76
N/A
After Hours: 4:00 PM EST
Comments
Loading...
Adtalem Glb Education (NYSE:ATGE) Stock, Option Chain
Option chain shows key data for Adtalem Glb Education's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Adtalem Glb Education.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price95.75Sep 19, 2025
Change
-0%
Bid51.3
Ask53.9
volume0
Intrest3
Strike
45
45
Last Price1.2Feb 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price79.5Aug 18, 2025
Change
-0%
Bid46.2
Ask49
volume0
Intrest0
Strike
50
50
Last Price1.1Apr 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price74.8Jun 20, 2025
Change
-0%
Bid41.3
Ask43.9
volume0
Intrest1
Strike
55
55
Last Price1.55Apr 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price39Oct 31, 2025
Change
-0%
Bid36.3
Ask38.9
volume0
Intrest13
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price49.1May 02, 2025
Change
-0%
Bid31.2
Ask34
volume0
Intrest0
Strike
65
65
Last Price0.15Nov 25, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest6
Last Price-
Change
-
Bid26.2
Ask29
volume0
Intrest0
Strike
70
70
Last Price0.35Nov 07, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest10
Last Price17.03Nov 25, 2025
Change
-0%
Bid21.2
Ask24
volume0
Intrest4
Strike
75
75
Last Price0.15Dec 08, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest42
Last Price18Oct 31, 2025
Change
-0%
Bid16.5
Ask19
volume0
Intrest27
Strike
80
80
Last Price2.43Dec 15, 2025
Change
2.231115%
Bid-
Ask0.15
volume1
Intrest24
Last Price12.7Dec 15, 2025
Change
6.7111.67%
Bid11.2
Ask14.1
volume10
Intrest12
Strike
85
85
Last Price0.2Dec 15, 2025
Change
0.0317.65%
Bid-
Ask0.35
volume102
Intrest135
Last Price7.07Dec 15, 2025
Change
3.0776.75%
Bid7.1
Ask9.1
volume11
Intrest27
Strike
90
90
Last Price0.12Dec 15, 2025
Change
1.0890%
Bid0.1
Ask0.55
volume142
Intrest328
Last Price3.3Dec 15, 2025
Change
0.7227.91%
Bid3.3
Ask4.1
volume10
Intrest26
Strike
95
95
Last Price0.69Dec 15, 2025
Change
2.1976.04%
Bid-
Ask1.1
volume75
Intrest62
Last Price0.75Dec 15, 2025
Change
0.5200%
Bid0.35
Ask0.95
volume13
Intrest122
Strike
100
100
Last Price3.13Dec 15, 2025
Change
3.2350.79%
Bid1.8
Ask3.9
volume4
Intrest62
Last Price0.88Dec 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest61
Strike
105
105
Last Price10.21Oct 31, 2025
Change
-0%
Bid6.1
Ask8.6
volume0
Intrest21
Last Price0.26Dec 01, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest30
Strike
110
110
Last Price6.26Oct 31, 2025
Change
-0%
Bid11.1
Ask13.7
volume0
Intrest3
Last Price0.2Dec 03, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest87
Strike
115
115
Last Price16.1Dec 15, 2025
Change
6.975%
Bid16
Ask18.6
volume1
Intrest3
Last Price0.15Nov 26, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest106
Strike
120
120
Last Price19.69Oct 31, 2025
Change
-0%
Bid21
Ask23.7
volume0
Intrest6
Last Price0.64Dec 01, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest148
Strike
125
125
Last Price31.49Nov 03, 2025
Change
-0%
Bid26
Ask28.7
volume0
Intrest0
Last Price0.35Nov 13, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest60
Strike
130
130
Last Price36.48Nov 03, 2025
Change
-0%
Bid30.8
Ask33.9
volume0
Intrest0
Last Price21.25Sep 26, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest5
Strike
135
135
Last Price40.87Dec 08, 2025
Change
-0%
Bid36
Ask38.9
volume0
Intrest1
Last Price0.4Nov 06, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest9
Strike
140
140
Last Price45.87Dec 08, 2025
Change
-0%
Bid40.9
Ask43.9
volume0
Intrest0
Last Price8.2Oct 30, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest8
Strike
145
145
Last Price10.6Oct 13, 2025
Change
-0%
Bid45.7
Ask48.7
volume0
Intrest0
Last Price0.35Nov 19, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest27
Strike
150
150
Last Price13.4Oct 13, 2025
Change
-0%
Bid51.1
Ask53.9
volume0
Intrest0
Last Price0.75Nov 19, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest14
Strike
155
155
Last Price-
Change
-
Bid55.7
Ask58.7
volume0
Intrest0
Last Price3.5Oct 30, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest6
Strike
160
160
Last Price-
Change
-
Bid60.7
Ask63.7
volume0
Intrest0
Last Price1.1Nov 26, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest10
Strike
165
165
Last Price-
Change
-
Bid65.4
Ask68.7
volume0
Intrest0
Last Price1.05Nov 26, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest36
Strike
170
170
Last Price46.5Aug 08, 2025
Change
-0%
Bid70.8
Ask73.9
volume0
Intrest0
Last Price2.3Oct 23, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest60
Strike
175
175
Last Price-
Change
-
Bid75.8
Ask78.9
volume0
Intrest0
Last Price2.7May 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid81.1
Ask83.8
volume0
Intrest0
Last Price2.15May 15, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest1
Strike
185
185
Last Price43.5Sep 23, 2025
Change
-0%
Bid85.8
Ask88.9
volume0
Intrest0
Last Price1.75May 15, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid91.1
Ask93.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
195
195
Last Price53.5Sep 23, 2025
Change
-0%
Bid96.1
Ask98.9
volume0
Intrest0
Last Price0.04Sep 15, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid101.1
Ask103.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid110.7
Ask113.7
volume0
Intrest0
