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 | 0.00% |
| ENTG240517C00090000 | 2023-12-01 3:59PM EDT | 90.00 | 22.60 | 32.50 | 36.00 | 0.00 | - | 1 | 18 | 0.00% |
| ENTG240517C00092500 | 2023-11-16 1:11PM EDT | 92.50 | 18.30 | 29.80 | 31.30 | 0.00 | - | 8 | 47 | 0.00% |
| ENTG240517C00095000 | 2024-02-28 11:12AM EDT | 95.00 | 38.50 | 44.40 | 48.30 | 0.00 | - | 1 | 42 | 270.85% |
| ENTG240517C00097500 | 2023-11-16 3:13PM EDT | 97.50 | 15.80 | 25.80 | 26.50 | 0.00 | - | - | 66 | 0.00% |
| ENTG240517C00100000 | 2024-02-16 10:30AM EDT | 100.00 | 38.20 | 35.70 | 39.50 | 0.00 | - | 1 | 35 | 192.60% |
| ENTG240517C00105000 | 2024-04-19 2:37PM EDT | 105.00 | 18.40 | 25.30 | 29.10 | 0.00 | - | 3 | 86 | 73.00% |
| ENTG240517C00110000 | 2024-04-19 12:29PM EDT | 110.00 | 15.10 | 20.30 | 24.20 | 0.00 | - | 1 | 54 | 62.35% |
| ENTG240517C00115000 | 2024-05-01 3:38PM EDT | 115.00 | 12.05 | 15.40 | 18.80 | 0.00 | - | 1 | 176 | 79.37% |
| ENTG240517C00120000 | 2024-05-03 2:03PM EDT | 120.00 | 12.67 | 11.10 | 14.50 | +4.72 | +59.37% | 2 | 47 | 72.22% |
| ENTG240517C00125000 | 2024-05-03 9:44AM EDT | 125.00 | 9.00 | 7.90 | 8.70 | +4.60 | +104.55% | 1 | 242 | 44.95% |
| ENTG240517C00130000 | 2024-05-03 11:52AM EDT | 130.00 | 5.00 | 4.50 | 4.70 | +2.80 | +127.27% | 4 | 112 | 36.49% |
| ENTG240517C00135000 | 2024-05-03 3:01PM EDT | 135.00 | 2.20 | 2.10 | 2.30 | +1.20 | +120.00% | 9 | 54 | 35.33% |
| ENTG240517C00140000 | 2024-05-03 1:29PM EDT | 140.00 | 1.00 | 0.80 | 0.95 | +0.60 | +150.00% | 104 | 2,581 | 34.74% |
| ENTG240517C00145000 | 2024-05-01 12:37PM EDT | 145.00 | 0.72 | 0.25 | 0.35 | +0.62 | +620.00% | 1 | 613 | 34.91% |
| ENTG240517C00150000 | 2024-05-03 9:45AM EDT | 150.00 | 0.27 | 0.00 | 0.30 | +0.10 | +58.82% | 1 | 616 | 42.43% |
| ENTG240517C00155000 | 2024-05-03 1:12PM EDT | 155.00 | 0.05 | 0.00 | 1.05 | -0.66 | -92.96% | 1 | 73 | 57.13% |
| ENTG240517C00160000 | 2024-05-01 10:12AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 91 | 43.75% |
| ENTG240517C00165000 | 2024-05-01 9:40AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 300 | 49.61% |
| ENTG240517C00170000 | 2024-04-04 10:02AM EDT | 170.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 84.81% |
| ENTG240517C00175000 | 2024-04-01 1:56PM EDT | 175.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 102.30% |
| 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 | 86.72% |
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 | 241.02% |
| ENTG240517P00055000 | 2023-12-06 4:54PM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 339.26% |
| ENTG240517P00060000 | 2023-11-13 11:32AM EDT | 60.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 232.32% |
| ENTG240517P00065000 | 2023-10-19 1:36PM EDT | 65.00 | 2.10 | 0.80 | 1.00 | 0.00 | - | 1 | 5 | 223.83% |
| ENTG240517P00075000 | 2023-11-14 10:59AM EDT | 75.00 | 2.45 | 0.55 | 1.15 | 0.00 | - | 1 | 0 | 182.03% |
| ENTG240517P00080000 | 2023-10-13 9:44AM EDT | 80.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | - | 1 | 256.25% |
| ENTG240517P00082500 | 2023-12-01 2:32PM EDT | 82.50 | 2.25 | 1.05 | 1.25 | 0.00 | - | 8 | 8 | 166.89% |
| ENTG240517P00085000 | 2023-11-07 3:14PM EDT | 85.00 | 7.02 | 2.85 | 3.00 | 0.00 | - | 7 | 8 | 205.08% |
| ENTG240517P00090000 | 2024-02-15 12:57PM EDT | 90.00 | 0.38 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 142.04% |
| ENTG240517P00092500 | 2024-01-08 10:45AM EDT | 92.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 50.00% |
| ENTG240517P00095000 | 2024-02-13 4:58PM EDT | 95.00 | 1.75 | 0.05 | 2.45 | 0.00 | - | 53 | 64 | 127.88% |
| ENTG240517P00097500 | 2024-03-07 10:30AM EDT | 97.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 90.92% |
| ENTG240517P00100000 | 2024-03-07 1:20PM EDT | 100.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 4 | 78 | 85.64% |
| ENTG240517P00105000 | 2024-04-26 10:09AM EDT | 105.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 152 | 92.77% |
| ENTG240517P00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.31 | 0.00 | 1.40 | +0.09 | +40.91% | 1 | 891 | 69.48% |
| ENTG240517P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.46 | 0.00 | 0.90 | -0.34 | -42.50% | 1 | 1,025 | 50.00% |
| ENTG240517P00120000 | 2024-05-03 11:32AM EDT | 120.00 | 0.35 | 0.30 | 0.45 | -1.15 | -76.67% | 4 | 349 | 37.70% |
| ENTG240517P00125000 | 2024-05-03 11:43AM EDT | 125.00 | 0.95 | 0.95 | 2.25 | -2.25 | -70.31% | 4 | 263 | 49.07% |
| ENTG240517P00130000 | 2024-05-03 11:43AM EDT | 130.00 | 2.35 | 2.45 | 2.65 | -3.15 | -57.27% | 1 | 59 | 34.00% |
| ENTG240517P00135000 | 2024-05-03 2:38PM EDT | 135.00 | 4.90 | 5.00 | 5.30 | -5.80 | -54.21% | 15 | 33 | 33.28% |
| ENTG240517P00140000 | 2024-05-03 10:03AM EDT | 140.00 | 7.70 | 8.50 | 10.60 | -9.30 | -54.71% | 5 | 147 | 52.47% |
| ENTG240517P00145000 | 2024-04-26 12:03PM EDT | 145.00 | 14.24 | 11.70 | 14.10 | 0.00 | - | 1 | 36 | 45.61% |
| 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.