Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240816C00100000 | 2024-04-22 11:17AM EDT | 100.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ENTG240816C00105000 | 2024-02-21 4:35PM EDT | 105.00 | 34.50 | 37.40 | 41.10 | 0.00 | - | - | 3 | 118.66% |
| ENTG240816C00110000 | 2024-04-30 11:36AM EDT | 110.00 | 30.00 | 22.60 | 23.60 | 0.00 | - | - | 3 | 0.00% |
| ENTG240816C00115000 | 2023-12-22 3:09PM EDT | 115.00 | 19.20 | 20.30 | 21.00 | 0.00 | - | 19 | 19 | 32.76% |
| ENTG240816C00120000 | 2024-05-29 1:01PM EDT | 120.00 | 14.60 | 18.60 | 19.30 | 0.00 | - | 2 | 24 | 52.21% |
| ENTG240816C00125000 | 2024-06-20 12:31PM EDT | 125.00 | 14.62 | 14.10 | 15.60 | 0.00 | - | 1 | 32 | 50.05% |
| ENTG240816C00130000 | 2024-06-25 11:58AM EDT | 130.00 | 10.70 | 11.00 | 11.50 | 0.00 | - | 11 | 24 | 44.02% |
| ENTG240816C00135000 | 2024-06-27 10:18AM EDT | 135.00 | 7.80 | 8.10 | 8.70 | -0.20 | -2.50% | 1 | 145 | 43.04% |
| ENTG240816C00140000 | 2024-06-28 12:06PM EDT | 140.00 | 5.70 | 5.90 | 6.50 | +0.40 | +7.55% | 12 | 455 | 42.80% |
| ENTG240816C00145000 | 2024-06-25 10:26AM EDT | 145.00 | 4.60 | 4.20 | 5.10 | +0.70 | +17.95% | 1 | 627 | 44.50% |
| ENTG240816C00150000 | 2024-06-18 10:35AM EDT | 150.00 | 4.55 | 2.85 | 3.30 | 0.00 | - | 1 | 227 | 41.91% |
| ENTG240816C00155000 | 2024-06-27 3:11PM EDT | 155.00 | 2.10 | 1.85 | 2.40 | 0.00 | - | 1 | 796 | 42.52% |
| ENTG240816C00160000 | 2024-06-12 1:45PM EDT | 160.00 | 2.59 | 0.65 | 3.50 | 0.00 | - | 1 | 51 | 55.79% |
| ENTG240816C00165000 | 2024-04-24 10:25AM EDT | 165.00 | 2.65 | 1.05 | 1.30 | 0.00 | - | 20 | 65 | 44.21% |
| ENTG240816C00170000 | 2024-05-09 11:14AM EDT | 170.00 | 1.20 | 0.55 | 0.80 | 0.00 | - | 35 | 124 | 43.09% |
| ENTG240816C00175000 | 2024-06-28 9:39AM EDT | 175.00 | 0.55 | 0.35 | 0.80 | 0.00 | - | 1 | 296 | 47.10% |
| ENTG240816C00180000 | 2024-04-15 3:56PM EDT | 180.00 | 1.90 | 0.65 | 0.80 | 0.00 | - | 20 | 28 | 50.90% |
| ENTG240816C00185000 | 2024-05-17 12:06PM EDT | 185.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 35 | 43 | 55.25% |
| ENTG240816C00190000 | 2024-04-01 12:12PM EDT | 190.00 | 2.30 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 64.38% |
| ENTG240816C00195000 | 2024-02-23 1:03PM EDT | 195.00 | 1.50 | 2.00 | 2.25 | 0.00 | - | 1 | 1 | 77.20% |
| ENTG240816C00200000 | 2024-05-23 9:55AM EDT | 200.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 58.45% |
| ENTG240816C00210000 | 2024-04-01 11:27AM EDT | 210.00 | 0.95 | 0.10 | 1.55 | 0.00 | - | 500 | 100 | 71.05% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240816P00075000 | 2024-01-31 4:22PM EDT | 75.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 106.49% |
| ENTG240816P00080000 | 2024-01-03 10:54AM EDT | 80.00 | 2.80 | 1.70 | 2.00 | 0.00 | - | - | 1 | 109.84% |
| ENTG240816P00085000 | 2024-05-09 3:32PM EDT | 85.00 | 0.35 | 0.05 | 1.55 | 0.00 | - | 5 | 23 | 81.23% |
| ENTG240816P00090000 | 2024-02-08 1:05PM EDT | 90.00 | 2.80 | 0.35 | 3.00 | 0.00 | - | 1 | 2 | 87.33% |
| ENTG240816P00095000 | 2024-05-03 10:06AM EDT | 95.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 56.10% |
| ENTG240816P00100000 | 2024-05-21 11:59AM EDT | 100.00 | 0.75 | 0.20 | 1.70 | 0.00 | - | 2 | 224 | 59.57% |
| ENTG240816P00105000 | 2024-05-08 3:13PM EDT | 105.00 | 1.87 | 1.00 | 1.25 | 0.00 | - | 1 | 31 | 54.27% |
| ENTG240816P00110000 | 2024-05-31 11:18AM EDT | 110.00 | 2.89 | 0.45 | 1.90 | 0.00 | - | 2 | 43 | 54.76% |
| ENTG240816P00115000 | 2024-06-04 11:26AM EDT | 115.00 | 3.60 | 1.10 | 1.55 | 0.00 | - | 10 | 178 | 43.24% |
| ENTG240816P00120000 | 2024-06-12 3:14PM EDT | 120.00 | 1.75 | 1.95 | 2.50 | -0.40 | -18.60% | 1 | 77 | 42.60% |
| ENTG240816P00125000 | 2024-06-25 10:39AM EDT | 125.00 | 2.78 | 3.20 | 3.60 | -1.42 | -33.81% | 1 | 274 | 40.58% |
| ENTG240816P00130000 | 2024-06-26 10:17AM EDT | 130.00 | 5.70 | 4.90 | 5.40 | 0.00 | - | 1 | 125 | 40.28% |
| ENTG240816P00135000 | 2024-06-26 10:23AM EDT | 135.00 | 7.90 | 7.00 | 7.50 | 0.00 | - | 1 | 78 | 38.99% |
| ENTG240816P00140000 | 2024-06-20 10:08AM EDT | 140.00 | 10.30 | 9.70 | 10.30 | 0.00 | - | 1 | 63 | 38.72% |
| ENTG240816P00145000 | 2024-04-30 1:51PM EDT | 145.00 | 17.00 | 17.30 | 17.90 | 0.00 | - | 7 | 215 | 59.70% |
| ENTG240816P00150000 | 2024-03-08 12:34PM EDT | 150.00 | 17.40 | 18.50 | 19.10 | 0.00 | - | 3 | 13 | 48.91% |
© 2024 Yahoo. All rights reserved.