Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Callsfor17 May 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 | 61.72% |
| 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 | 313.04% |
| 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 | 239.14% |
| ENTG240517C00105000 | 2024-04-19 2:37PM EDT | 105.00 | 18.40 | 19.90 | 21.20 | 0.00 | - | 3 | 86 | 50.93% |
| ENTG240517C00110000 | 2024-04-19 12:29PM EDT | 110.00 | 15.10 | 14.60 | 16.10 | 0.00 | - | 1 | 54 | 35.65% |
| ENTG240517C00115000 | 2024-05-01 3:38PM EDT | 115.00 | 12.05 | 10.90 | 11.40 | 0.00 | - | 1 | 176 | 34.33% |
| ENTG240517C00120000 | 2024-05-01 3:38PM EDT | 120.00 | 7.95 | 7.00 | 7.40 | 0.00 | - | 9 | 47 | 35.62% |
| ENTG240517C00125000 | 2024-05-02 12:20PM EDT | 125.00 | 4.32 | 4.00 | 4.20 | +0.32 | +8.00% | 27 | 234 | 35.21% |
| ENTG240517C00130000 | 2024-05-02 12:30PM EDT | 130.00 | 2.20 | 1.80 | 2.05 | -0.30 | -12.00% | 36 | 107 | 34.80% |
| ENTG240517C00135000 | 2024-05-02 10:33AM EDT | 135.00 | 0.85 | 0.75 | 0.95 | -0.65 | -43.33% | 6 | 60 | 35.91% |
| ENTG240517C00140000 | 2024-05-01 2:18PM EDT | 140.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 2,581 | 36.77% |
| ENTG240517C00145000 | 2024-05-01 12:37PM EDT | 145.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 523 | 613 | 45.56% |
| ENTG240517C00150000 | 2024-05-01 2:27PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 102 | 616 | 25.00% |
| ENTG240517C00155000 | 2024-04-30 3:45PM EDT | 155.00 | 0.71 | 0.00 | 1.25 | 0.00 | - | 15 | 73 | 67.58% |
| ENTG240517C00160000 | 2024-05-01 10:12AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 91 | 49.22% |
| ENTG240517C00165000 | 2024-05-01 9:40AM EDT | 165.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 191 | 300 | 50.39% |
| ENTG240517C00170000 | 2024-04-04 10:02AM EDT | 170.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 85.21% |
| ENTG240517C00175000 | 2024-04-01 1:56PM EDT | 175.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 107.72% |
| 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 | 88.28% |
Putsfor17 May 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 | 217.19% |
| ENTG240517P00055000 | 2023-12-06 4:54PM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 306.84% |
| ENTG240517P00060000 | 2023-11-13 11:32AM EDT | 60.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 208.01% |
| ENTG240517P00065000 | 2023-10-19 1:36PM EDT | 65.00 | 2.10 | 0.80 | 1.00 | 0.00 | - | 1 | 5 | 199.61% |
| ENTG240517P00075000 | 2023-11-14 10:59AM EDT | 75.00 | 2.45 | 0.55 | 1.15 | 0.00 | - | 1 | 0 | 160.16% |
| ENTG240517P00080000 | 2023-10-13 9:44AM EDT | 80.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | - | 1 | 227.03% |
| ENTG240517P00082500 | 2023-12-01 2:32PM EDT | 82.50 | 2.25 | 1.05 | 1.25 | 0.00 | - | 8 | 8 | 145.31% |
| ENTG240517P00085000 | 2023-11-07 3:14PM EDT | 85.00 | 7.02 | 2.85 | 3.00 | 0.00 | - | 7 | 8 | 179.44% |
| ENTG240517P00090000 | 2024-02-15 12:57PM EDT | 90.00 | 0.38 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 121.63% |
| 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 | 108.01% |
| ENTG240517P00097500 | 2024-03-07 10:30AM EDT | 97.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 75.00% |
| ENTG240517P00100000 | 2024-03-07 1:20PM EDT | 100.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 4 | 78 | 69.82% |
| ENTG240517P00105000 | 2024-04-26 10:09AM EDT | 105.00 | 0.30 | 0.10 | 1.45 | 0.00 | - | 1 | 152 | 67.97% |
| ENTG240517P00110000 | 2024-05-01 1:34PM EDT | 110.00 | 0.53 | 0.20 | 0.30 | 0.00 | - | 515 | 901 | 42.82% |
| ENTG240517P00115000 | 2024-05-02 10:57AM EDT | 115.00 | 0.80 | 0.55 | 0.75 | -0.30 | -27.27% | 2 | 1,027 | 40.77% |
| ENTG240517P00120000 | 2024-05-02 11:31AM EDT | 120.00 | 1.50 | 1.55 | 1.80 | -0.87 | -36.71% | 50 | 385 | 40.11% |
| ENTG240517P00125000 | 2024-05-02 11:05AM EDT | 125.00 | 3.30 | 3.40 | 3.80 | -1.30 | -28.26% | 50 | 292 | 40.77% |
| ENTG240517P00130000 | 2024-05-01 9:38AM EDT | 130.00 | 5.02 | 6.40 | 6.80 | 0.00 | - | 2 | 54 | 42.19% |
| ENTG240517P00135000 | 2024-05-01 9:58AM EDT | 135.00 | 10.70 | 10.10 | 10.70 | 0.00 | - | 4 | 33 | 45.29% |
| ENTG240517P00140000 | 2024-05-01 11:19AM EDT | 140.00 | 17.00 | 14.50 | 16.90 | 0.00 | - | 20 | 147 | 57.59% |
| ENTG240517P00145000 | 2024-04-26 12:03PM EDT | 145.00 | 14.24 | 18.10 | 20.60 | 0.00 | - | 1 | 36 | 67.16% |
| 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.