Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
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 | 255.91% |
| 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 | 194.53% |
| ENTG240517C00105000 | 2024-04-19 2:37PM EDT | 105.00 | 18.40 | 22.40 | 23.80 | 0.00 | - | 3 | 86 | 70.07% |
| ENTG240517C00110000 | 2024-04-19 12:29PM EDT | 110.00 | 15.10 | 17.40 | 18.80 | 0.00 | - | 1 | 54 | 57.52% |
| ENTG240517C00115000 | 2024-04-22 11:17AM EDT | 115.00 | 9.80 | 13.80 | 14.20 | 0.00 | - | 4 | 175 | 54.98% |
| ENTG240517C00120000 | 2024-04-23 3:50PM EDT | 120.00 | 9.80 | 10.10 | 10.50 | 0.00 | - | 4 | 47 | 52.39% |
| ENTG240517C00125000 | 2024-04-24 12:04PM EDT | 125.00 | 6.90 | 7.10 | 7.50 | 0.00 | - | 10 | 197 | 51.33% |
| ENTG240517C00130000 | 2024-04-24 12:04PM EDT | 130.00 | 4.60 | 4.70 | 5.00 | 0.00 | - | 7 | 97 | 51.06% |
| ENTG240517C00135000 | 2024-04-24 11:58AM EDT | 135.00 | 2.95 | 3.10 | 3.30 | 0.00 | - | 7 | 58 | 50.12% |
| ENTG240517C00140000 | 2024-04-25 10:43AM EDT | 140.00 | 1.85 | 1.85 | 2.00 | -0.05 | -2.63% | 212 | 995 | 49.98% |
| ENTG240517C00145000 | 2024-04-24 9:30AM EDT | 145.00 | 1.55 | 0.55 | 1.20 | 0.00 | - | 1 | 151 | 49.85% |
| ENTG240517C00150000 | 2024-04-19 9:40AM EDT | 150.00 | 0.74 | 0.60 | 0.75 | 0.00 | - | 4 | 589 | 50.78% |
| ENTG240517C00155000 | 2024-04-23 9:41AM EDT | 155.00 | 0.37 | 0.35 | 0.45 | 0.00 | - | 10 | 58 | 50.10% |
| ENTG240517C00160000 | 2024-04-24 12:18PM EDT | 160.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 82 | 55.37% |
| ENTG240517C00165000 | 2024-04-18 11:32AM EDT | 165.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 60.99% |
| ENTG240517C00170000 | 2024-04-04 10:02AM EDT | 170.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 66.31% |
| ENTG240517C00175000 | 2024-04-01 1:56PM EDT | 175.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 78.13% |
| 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 | 72.66% |
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 | 181.84% |
| ENTG240517P00055000 | 2023-12-06 4:54PM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 256.93% |
| ENTG240517P00060000 | 2023-11-13 11:32AM EDT | 60.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 174.32% |
| ENTG240517P00065000 | 2023-10-19 1:36PM EDT | 65.00 | 2.10 | 0.80 | 1.00 | 0.00 | - | 1 | 5 | 167.38% |
| ENTG240517P00075000 | 2023-11-14 10:59AM EDT | 75.00 | 2.45 | 0.55 | 1.15 | 0.00 | - | 1 | 0 | 134.57% |
| ENTG240517P00080000 | 2023-10-13 9:44AM EDT | 80.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | - | 1 | 190.53% |
| ENTG240517P00082500 | 2023-12-01 2:32PM EDT | 82.50 | 2.25 | 1.05 | 1.25 | 0.00 | - | 8 | 8 | 122.22% |
| ENTG240517P00085000 | 2023-11-07 3:14PM EDT | 85.00 | 7.02 | 2.85 | 3.00 | 0.00 | - | 7 | 8 | 150.83% |
| ENTG240517P00090000 | 2024-02-15 12:57PM EDT | 90.00 | 0.38 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 102.49% |
| 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 | 91.16% |
| ENTG240517P00097500 | 2024-03-07 10:30AM EDT | 97.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 63.53% |
| ENTG240517P00100000 | 2024-03-07 1:20PM EDT | 100.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 4 | 78 | 59.23% |
| ENTG240517P00105000 | 2024-04-23 9:56AM EDT | 105.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 152 | 51.12% |
| ENTG240517P00110000 | 2024-04-24 11:03AM EDT | 110.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 1 | 568 | 49.61% |
| ENTG240517P00115000 | 2024-04-24 11:52AM EDT | 115.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 23 | 451 | 48.56% |
| ENTG240517P00120000 | 2024-04-23 1:07PM EDT | 120.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 56 | 550 | 47.14% |
| ENTG240517P00125000 | 2024-04-24 11:57AM EDT | 125.00 | 5.20 | 4.80 | 5.10 | 0.00 | - | 2 | 154 | 46.62% |
| ENTG240517P00130000 | 2024-04-23 2:08PM EDT | 130.00 | 7.51 | 7.40 | 7.70 | 0.00 | - | 6 | 55 | 45.56% |
| ENTG240517P00135000 | 2024-04-22 1:34PM EDT | 135.00 | 13.45 | 10.50 | 11.00 | 0.00 | - | 3 | 30 | 44.91% |
| ENTG240517P00140000 | 2024-03-26 11:36AM EDT | 140.00 | 7.30 | 14.30 | 16.00 | 0.00 | - | 35 | 158 | 56.08% |
| ENTG240517P00145000 | 2024-03-26 11:24AM EDT | 145.00 | 9.90 | 17.60 | 19.00 | 0.00 | - | 35 | 44 | 41.02% |
| 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.