Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240517C00060000 | 2023-10-12 11:17AM EDT | 60.00 | 42.40 | 36.00 | 39.50 | 0.00 | - | - | 15 | 0.00% |
| ENTG240517C00065000 | 2023-10-11 3:52PM EDT | 65.00 | 36.20 | 31.50 | 35.50 | 0.00 | - | 20 | 20 | 0.00% |
| ENTG240517C00075000 | 2023-10-23 12:35PM EDT | 75.00 | 22.50 | 31.00 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| ENTG240517C00080000 | 2023-11-13 11:42AM EDT | 80.00 | 20.40 | 32.30 | 35.80 | 0.00 | - | 1 | 18 | 0.00% |
| ENTG240517C00087500 | 2023-11-20 11:04AM EDT | 87.50 | 22.80 | 33.90 | 37.00 | 0.00 | - | 2 | 25 | 120.95% |
| ENTG240517C00090000 | 2023-12-01 3:59PM EDT | 90.00 | 22.60 | 32.50 | 36.00 | 0.00 | - | 1 | 18 | 106.40% |
| ENTG240517C00092500 | 2023-11-16 1:11PM EDT | 92.50 | 18.30 | 29.80 | 31.30 | 0.00 | - | 8 | 47 | 84.96% |
| ENTG240517C00095000 | 2024-02-28 11:12AM EDT | 95.00 | 38.50 | 44.40 | 48.30 | 0.00 | - | 1 | 42 | 328.88% |
| ENTG240517C00097500 | 2023-11-16 3:13PM EDT | 97.50 | 15.80 | 25.80 | 26.50 | 0.00 | - | - | 66 | 66.70% |
| ENTG240517C00100000 | 2024-02-16 10:30AM EDT | 100.00 | 38.20 | 35.70 | 39.50 | 0.00 | - | 1 | 35 | 255.64% |
| ENTG240517C00105000 | 2024-04-19 2:37PM EDT | 105.00 | 18.40 | 17.80 | 20.20 | 0.00 | - | 3 | 86 | 58.45% |
| ENTG240517C00110000 | 2024-04-19 12:29PM EDT | 110.00 | 15.10 | 13.30 | 14.90 | 0.00 | - | 1 | 54 | 60.40% |
| ENTG240517C00115000 | 2024-05-01 3:38PM EDT | 115.00 | 12.05 | 8.00 | 10.30 | +2.25 | +22.96% | 1 | 175 | 49.81% |
| ENTG240517C00120000 | 2024-05-01 3:38PM EDT | 120.00 | 7.95 | 5.70 | 6.50 | -8.65 | -52.11% | 9 | 48 | 44.51% |
| ENTG240517C00125000 | 2024-05-01 2:28PM EDT | 125.00 | 4.00 | 3.00 | 3.50 | -2.90 | -42.03% | 51 | 197 | 40.16% |
| ENTG240517C00130000 | 2024-05-01 2:11PM EDT | 130.00 | 2.50 | 1.35 | 1.90 | -8.65 | -77.58% | 17 | 92 | 41.02% |
| ENTG240517C00135000 | 2024-05-01 3:08PM EDT | 135.00 | 1.50 | 0.60 | 1.00 | -4.24 | -73.87% | 20 | 62 | 42.36% |
| ENTG240517C00140000 | 2024-05-01 2:18PM EDT | 140.00 | 0.35 | 0.20 | 0.50 | -3.33 | -90.49% | 521 | 2,227 | 43.46% |
| ENTG240517C00145000 | 2024-05-01 12:36PM EDT | 145.00 | 0.10 | 0.05 | 0.30 | -2.12 | -95.50% | 523 | 145 | 46.48% |
| ENTG240517C00150000 | 2024-05-01 2:27PM EDT | 150.00 | 0.17 | 0.00 | 0.70 | -0.98 | -85.22% | 102 | 689 | 55.57% |
| ENTG240517C00155000 | 2024-04-30 3:45PM EDT | 155.00 | 0.71 | 0.00 | 0.55 | 0.00 | - | 15 | 73 | 59.86% |
| ENTG240517C00160000 | 2024-05-01 10:12AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 14 | 91 | 51.56% |
| ENTG240517C00165000 | 2024-05-01 9:40AM EDT | 165.00 | 0.06 | 0.00 | 0.05 | -0.18 | -75.00% | 191 | 110 | 52.34% |
| ENTG240517C00170000 | 2024-04-04 10:02AM EDT | 170.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 92.33% |
| ENTG240517C00175000 | 2024-04-01 1:56PM EDT | 175.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 109.96% |
| ENTG240517C00200000 | 2024-03-20 9:38AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ENTG240517C00210000 | 2024-04-18 11:31AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 89.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240517P00050000 | 2023-10-18 12:15PM EDT | 50.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | - | 2 | 206.84% |
| ENTG240517P00055000 | 2023-12-06 4:54PM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 292.77% |
| ENTG240517P00060000 | 2023-11-13 11:32AM EDT | 60.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 197.46% |
| ENTG240517P00065000 | 2023-10-19 1:36PM EDT | 65.00 | 2.10 | 0.80 | 1.00 | 0.00 | - | 1 | 5 | 189.16% |
| ENTG240517P00075000 | 2023-11-14 10:59AM EDT | 75.00 | 2.45 | 0.55 | 1.15 | 0.00 | - | 1 | 0 | 150.68% |
| ENTG240517P00080000 | 2023-10-13 9:44AM EDT | 80.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | - | 1 | 214.31% |
| ENTG240517P00082500 | 2023-12-01 2:32PM EDT | 82.50 | 2.25 | 1.05 | 1.25 | 0.00 | - | 8 | 8 | 135.94% |
| ENTG240517P00085000 | 2023-11-07 3:14PM EDT | 85.00 | 7.02 | 2.85 | 3.00 | 0.00 | - | 7 | 8 | 168.26% |
| ENTG240517P00090000 | 2024-02-15 12:57PM EDT | 90.00 | 0.38 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 112.74% |
| ENTG240517P00092500 | 2024-01-08 10:45AM EDT | 92.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 25.00% |
| ENTG240517P00095000 | 2024-02-13 4:58PM EDT | 95.00 | 1.75 | 0.05 | 2.45 | 0.00 | - | 53 | 64 | 99.27% |
| ENTG240517P00097500 | 2024-03-07 10:30AM EDT | 97.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 68.07% |
| ENTG240517P00100000 | 2024-03-07 1:20PM EDT | 100.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 4 | 78 | 62.94% |
| ENTG240517P00105000 | 2024-04-26 10:09AM EDT | 105.00 | 0.30 | 0.15 | 1.50 | 0.00 | - | 1 | 152 | 61.47% |
| ENTG240517P00110000 | 2024-05-01 1:34PM EDT | 110.00 | 0.53 | 0.35 | 0.85 | +0.18 | +51.43% | 515 | 568 | 48.49% |
| ENTG240517P00115000 | 2024-05-01 12:36PM EDT | 115.00 | 1.10 | 0.90 | 1.20 | +0.62 | +129.17% | 605 | 457 | 39.77% |
| ENTG240517P00120000 | 2024-05-01 1:02PM EDT | 120.00 | 2.37 | 2.15 | 2.55 | +1.27 | +115.45% | 253 | 526 | 38.09% |
| ENTG240517P00125000 | 2024-05-01 2:03PM EDT | 125.00 | 4.60 | 4.40 | 4.90 | +2.50 | +119.05% | 133 | 181 | 37.43% |
| ENTG240517P00130000 | 2024-05-01 9:38AM EDT | 130.00 | 5.02 | 7.80 | 8.30 | +1.31 | +35.31% | 2 | 56 | 37.79% |
| ENTG240517P00135000 | 2024-05-01 9:58AM EDT | 135.00 | 10.70 | 10.90 | 12.60 | +4.85 | +82.91% | 4 | 37 | 41.02% |
| ENTG240517P00140000 | 2024-05-01 11:19AM EDT | 140.00 | 17.00 | 14.80 | 19.00 | +8.10 | +91.01% | 20 | 144 | 71.17% |
| ENTG240517P00145000 | 2024-04-26 12:03PM EDT | 145.00 | 14.24 | 19.20 | 23.50 | 0.00 | - | 1 | 43 | 75.22% |
| ENTG240517P00150000 | 2024-03-08 11:45AM EDT | 150.00 | 12.30 | 14.30 | 14.60 | 0.00 | - | 1 | 1 | 0.00% |
| ENTG240517P00160000 | 2024-02-14 11:26AM EDT | 160.00 | 30.21 | 25.00 | 27.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.