Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240719C00040000 | 2023-11-24 11:00AM EDT | 40.00 | 64.80 | 78.50 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| ENTG240719C00060000 | 2023-10-19 11:35AM EDT | 60.00 | 38.00 | 43.50 | 47.70 | 0.00 | - | 15 | 30 | 0.00% |
| ENTG240719C00065000 | 2023-10-12 10:11AM EDT | 65.00 | 38.70 | 32.50 | 36.40 | 0.00 | - | - | 15 | 0.00% |
| ENTG240719C00070000 | 2023-10-23 12:27PM EDT | 70.00 | 27.70 | 36.40 | 39.50 | 0.00 | - | - | 15 | 0.00% |
| ENTG240719C00075000 | 2023-10-20 3:31PM EDT | 75.00 | 24.50 | 32.60 | 33.40 | 0.00 | - | 15 | 15 | 0.00% |
| ENTG240719C00080000 | 2023-10-27 10:50AM EDT | 80.00 | 18.30 | 29.00 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240719C00082500 | 2023-10-23 10:48AM EDT | 82.50 | 19.10 | 27.30 | 28.00 | 0.00 | - | 1 | 16 | 0.00% |
| ENTG240719C00085000 | 2023-11-14 10:52AM EDT | 85.00 | 21.70 | 36.60 | 39.90 | 0.00 | - | 1 | 9 | 0.00% |
| ENTG240719C00087500 | 2023-10-20 11:14AM EDT | 87.50 | 16.40 | 23.40 | 25.10 | 0.00 | - | 3 | 3 | 0.00% |
| ENTG240719C00090000 | 2024-01-04 4:59PM EDT | 90.00 | 25.70 | 33.70 | 34.80 | 0.00 | - | 22 | 17 | 0.00% |
| ENTG240719C00092500 | 2024-01-05 4:59PM EDT | 92.50 | 24.60 | 31.30 | 32.50 | 0.00 | - | 1 | 83 | 0.00% |
| ENTG240719C00095000 | 2024-04-22 12:00PM EDT | 95.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ENTG240719C00097500 | 2024-01-04 4:15PM EDT | 97.50 | 21.40 | 27.70 | 28.80 | 0.00 | - | 10 | 17 | 0.00% |
| ENTG240719C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 38.78 | 33.90 | 37.60 | 0.00 | - | 1 | 66 | 127.62% |
| ENTG240719C00105000 | 2024-05-13 10:17AM EDT | 105.00 | 27.00 | 31.30 | 35.70 | 0.00 | - | 1 | 111 | 141.17% |
| ENTG240719C00110000 | 2024-03-01 12:09PM EDT | 110.00 | 33.00 | 32.00 | 35.70 | 0.00 | - | 2 | 26 | 172.88% |
| ENTG240719C00115000 | 2024-05-31 10:13AM EDT | 115.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ENTG240719C00120000 | 2024-06-12 2:36PM EDT | 120.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240719C00125000 | 2024-06-21 2:47PM EDT | 125.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240719C00130000 | 2024-06-21 2:43PM EDT | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ENTG240719C00135000 | 2024-06-24 3:03PM EDT | 135.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ENTG240719C00140000 | 2024-06-24 11:24AM EDT | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ENTG240719C00145000 | 2024-06-24 11:38AM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ENTG240719C00150000 | 2024-06-21 3:13PM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ENTG240719C00155000 | 2024-06-21 3:57PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ENTG240719C00160000 | 2024-06-17 1:20PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ENTG240719C00165000 | 2024-06-12 12:16PM EDT | 165.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ENTG240719C00170000 | 2024-03-18 9:35AM EDT | 170.00 | 4.30 | 1.30 | 1.65 | 0.00 | - | 2 | 2 | 77.78% |
| ENTG240719C00175000 | 2024-03-18 11:21AM EDT | 175.00 | 2.69 | 1.00 | 1.25 | 0.00 | - | 3 | 5 | 78.20% |
| ENTG240719C00180000 | 2024-03-18 2:36PM EDT | 180.00 | 2.10 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 78.47% |
| ENTG240719C00185000 | 2024-03-04 4:40PM EDT | 185.00 | 2.70 | 1.55 | 1.75 | 0.00 | - | 3 | 2 | 97.66% |
| ENTG240719C00195000 | 2024-03-04 12:18PM EDT | 195.00 | 1.90 | 1.00 | 1.15 | 0.00 | - | 2 | 2 | 97.78% |
| ENTG240719C00200000 | 2024-05-01 9:50AM EDT | 200.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 102.88% |
| ENTG240719C00210000 | 2024-05-01 9:50AM EDT | 210.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 4 | 202 | 111.62% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240719P00050000 | 2023-09-12 3:58PM EDT | 50.00 | 1.20 | 0.50 | 1.15 | 0.00 | - | 25 | 24 | 217.48% |
| ENTG240719P00055000 | 2023-11-13 11:34AM EDT | 55.00 | 1.20 | 0.00 | 2.90 | 0.00 | - | - | 2 | 223.44% |
| ENTG240719P00060000 | 2024-02-13 1:42PM EDT | 60.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | - | 3 | 190.43% |
| ENTG240719P00070000 | 2024-02-21 4:33PM EDT | 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 10 | 115.82% |
| ENTG240719P00075000 | 2023-11-16 11:02AM EDT | 75.00 | 2.65 | 1.00 | 2.10 | 0.00 | - | 1 | 2 | 155.81% |
| ENTG240719P00080000 | 2024-01-10 11:43AM EDT | 80.00 | 2.00 | 0.60 | 1.35 | 0.00 | - | 3 | 6 | 126.03% |
| ENTG240719P00082500 | 2023-10-06 3:20PM EDT | 82.50 | 7.20 | 6.80 | 7.40 | 0.00 | - | 33 | 28 | 222.12% |
| ENTG240719P00085000 | 2023-07-26 12:51PM EDT | 85.00 | 6.50 | 6.60 | 8.30 | 0.00 | - | 2 | 2 | 216.63% |
| ENTG240719P00087500 | 2023-11-22 11:01AM EDT | 87.50 | 5.10 | 2.30 | 3.00 | 0.00 | - | - | 3 | 140.43% |
| ENTG240719P00090000 | 2024-02-29 12:15PM EDT | 90.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | 3 | 35 | 86.23% |
| ENTG240719P00092500 | 2024-01-16 11:23AM EDT | 92.50 | 4.50 | 1.15 | 1.35 | 0.00 | - | 2 | 16 | 101.03% |
| ENTG240719P00095000 | 2024-02-29 12:15PM EDT | 95.00 | 1.05 | 0.20 | 0.95 | 0.00 | - | 3 | 50 | 78.86% |
| ENTG240719P00097500 | 2024-02-01 12:34PM EDT | 97.50 | 4.60 | 0.80 | 1.25 | 0.00 | - | 13 | 27 | 84.45% |
| ENTG240719P00100000 | 2024-05-31 1:07PM EDT | 100.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ENTG240719P00105000 | 2024-05-29 2:11PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ENTG240719P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 12.50% |
| ENTG240719P00115000 | 2024-06-24 12:09PM EDT | 115.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ENTG240719P00120000 | 2024-06-24 3:27PM EDT | 120.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ENTG240719P00125000 | 2024-06-24 12:09PM EDT | 125.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ENTG240719P00130000 | 2024-06-21 9:59AM EDT | 130.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ENTG240719P00135000 | 2024-06-21 3:32PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ENTG240719P00140000 | 2024-06-21 3:29PM EDT | 140.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ENTG240719P00145000 | 2024-06-20 12:23PM EDT | 145.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240719P00150000 | 2024-04-12 3:43PM EDT | 150.00 | 21.00 | 18.50 | 20.90 | 0.00 | - | 8 | 20 | 57.81% |
© 2024 Yahoo. All rights reserved.