Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG250117C00040000 | 2023-04-05 9:41AM EDT | 40.00 | 41.50 | 41.60 | 46.40 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG250117C00055000 | 2024-01-03 11:57AM EDT | 55.00 | 59.50 | 65.10 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| ENTG250117C00060000 | 2023-01-26 3:46PM EDT | 60.00 | 32.00 | 33.20 | 37.80 | 0.00 | - | 10 | 0 | 0.00% |
| ENTG250117C00070000 | 2023-05-11 12:13PM EDT | 70.00 | 33.00 | 47.60 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| ENTG250117C00075000 | 2023-09-22 11:49AM EDT | 75.00 | 29.80 | 27.80 | 28.90 | 0.00 | - | 9 | 9 | 0.00% |
| ENTG250117C00080000 | 2022-12-19 11:01AM EDT | 80.00 | 13.38 | 19.00 | 24.00 | 0.00 | - | - | 5 | 0.00% |
| ENTG250117C00085000 | 2024-03-22 2:05PM EDT | 85.00 | 60.88 | 42.90 | 44.00 | 0.00 | - | 1 | 22 | 0.00% |
| ENTG250117C00090000 | 2024-03-26 9:47AM EDT | 90.00 | 58.60 | 42.70 | 44.10 | 0.00 | - | 1 | 68 | 0.00% |
| ENTG250117C00095000 | 2024-01-05 4:25PM EDT | 95.00 | 28.30 | 35.20 | 36.00 | 0.00 | - | 1 | 15 | 0.00% |
| ENTG250117C00100000 | 2024-01-19 11:15AM EDT | 100.00 | 30.80 | 46.20 | 47.00 | 0.00 | - | 5 | 30 | 72.86% |
| ENTG250117C00105000 | 2024-01-08 3:45PM EDT | 105.00 | 24.80 | 29.10 | 29.70 | 0.00 | - | 1 | 16 | 0.00% |
| ENTG250117C00110000 | 2023-12-27 4:27PM EDT | 110.00 | 28.40 | 26.70 | 27.20 | 0.00 | - | 11 | 10 | 26.40% |
| ENTG250117C00115000 | 2024-05-20 9:50AM EDT | 115.00 | 27.01 | 30.70 | 33.60 | 0.00 | - | 1 | 79 | 55.11% |
| ENTG250117C00120000 | 2024-05-03 10:55AM EDT | 120.00 | 27.00 | 19.90 | 20.60 | 0.00 | - | 2 | 72 | 29.73% |
| ENTG250117C00125000 | 2024-03-06 12:34PM EDT | 125.00 | 30.10 | 29.30 | 30.00 | 0.00 | - | 1 | 34 | 62.79% |
| ENTG250117C00130000 | 2024-06-12 9:38AM EDT | 130.00 | 21.30 | 19.00 | 21.30 | 0.00 | - | 2 | 14 | 47.03% |
| ENTG250117C00135000 | 2024-01-12 2:29PM EDT | 135.00 | 11.00 | 18.70 | 19.30 | 0.00 | - | 5 | 5 | 47.72% |
| ENTG250117C00140000 | 2024-06-26 11:05AM EDT | 140.00 | 14.10 | 14.70 | 16.30 | 0.00 | - | 5 | 49 | 45.39% |
| ENTG250117C00145000 | 2024-06-18 2:22PM EDT | 145.00 | 15.14 | 12.70 | 13.80 | 0.00 | - | 2 | 127 | 43.83% |
| ENTG250117C00150000 | 2024-06-27 9:38AM EDT | 150.00 | 10.70 | 10.90 | 13.40 | 0.00 | - | 1 | 190 | 47.03% |
| ENTG250117C00155000 | 2024-06-27 2:52PM EDT | 155.00 | 9.50 | 9.30 | 11.70 | 0.00 | - | 20 | 74 | 46.57% |
| ENTG250117C00160000 | 2024-06-27 2:24PM EDT | 160.00 | 8.14 | 8.00 | 9.30 | 0.00 | - | 25 | 82 | 43.84% |
| ENTG250117C00165000 | 2024-06-20 12:28PM EDT | 165.00 | 7.50 | 6.70 | 8.40 | 0.00 | - | 1 | 374 | 44.60% |
| ENTG250117C00170000 | 2024-06-12 3:40PM EDT | 170.00 | 6.30 | 5.70 | 7.00 | 0.00 | - | 40 | 66 | 43.60% |
| ENTG250117C00180000 | 2024-06-11 3:37PM EDT | 180.00 | 3.50 | 4.00 | 5.60 | 0.00 | - | 1 | 36 | 44.59% |
| ENTG250117C00185000 | 2024-05-14 9:54AM EDT | 185.00 | 3.30 | 3.60 | 4.00 | 0.00 | - | 14 | 29 | 41.55% |
| ENTG250117C00190000 | 2024-04-19 2:05PM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ENTG250117C00195000 | 2024-05-06 10:25AM EDT | 195.00 | 3.50 | 2.00 | 2.25 | 0.00 | - | 12 | 12 | 38.52% |
| ENTG250117C00200000 | 2024-06-06 10:24AM EDT | 200.00 | 1.55 | 2.00 | 3.20 | 0.00 | - | 6 | 7 | 44.53% |
| ENTG250117C00210000 | 2024-06-26 2:16PM EDT | 210.00 | 1.41 | 1.35 | 2.75 | 0.00 | - | 1 | 2 | 46.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG250117P00050000 | 2023-09-11 11:02AM EDT | 50.00 | 1.72 | 1.55 | 2.05 | 0.00 | - | - | 1 | 92.41% |
| ENTG250117P00055000 | 2023-12-14 10:52AM EDT | 55.00 | 1.00 | 0.35 | 2.45 | 0.00 | - | 2 | 28 | 79.64% |
| ENTG250117P00060000 | 2024-02-22 10:30AM EDT | 60.00 | 0.90 | 0.05 | 1.65 | 0.00 | - | 1 | 0 | 65.43% |
| ENTG250117P00065000 | 2024-01-03 12:19PM EDT | 65.00 | 2.30 | 1.55 | 1.75 | 0.00 | - | 2 | 14 | 69.19% |
| ENTG250117P00070000 | 2024-05-24 3:15PM EDT | 70.00 | 0.55 | 0.20 | 1.10 | 0.00 | - | 1 | 36 | 51.56% |
| ENTG250117P00075000 | 2024-01-05 10:55AM EDT | 75.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 1 | 67.22% |
| ENTG250117P00080000 | 2024-04-05 9:30AM EDT | 80.00 | 2.56 | 1.20 | 1.45 | 0.00 | - | 1 | 3 | 50.70% |
| ENTG250117P00085000 | 2024-05-24 11:04AM EDT | 85.00 | 1.35 | 0.95 | 1.35 | 0.00 | - | 2 | 38 | 45.06% |
| ENTG250117P00090000 | 2024-04-22 9:49AM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ENTG250117P00095000 | 2024-06-12 10:13AM EDT | 95.00 | 1.70 | 1.75 | 2.70 | 0.00 | - | 2 | 130 | 44.36% |
| ENTG250117P00100000 | 2024-06-26 12:32PM EDT | 100.00 | 2.85 | 2.35 | 3.00 | 0.00 | - | 1 | 47 | 41.04% |
| ENTG250117P00105000 | 2024-06-25 2:28PM EDT | 105.00 | 3.50 | 3.30 | 4.00 | 0.00 | - | 125 | 108 | 40.54% |
| ENTG250117P00110000 | 2024-06-06 9:58AM EDT | 110.00 | 5.71 | 4.30 | 5.10 | 0.00 | - | 5 | 74 | 39.65% |
| ENTG250117P00115000 | 2024-06-17 3:40PM EDT | 115.00 | 6.10 | 5.70 | 6.50 | 0.00 | - | 2 | 21 | 39.08% |
| ENTG250117P00120000 | 2024-06-11 1:36PM EDT | 120.00 | 8.70 | 7.10 | 8.70 | 0.00 | - | 1 | 259 | 40.14% |
| ENTG250117P00125000 | 2024-06-10 1:15PM EDT | 125.00 | 10.20 | 9.00 | 9.70 | 0.00 | - | 1 | 110 | 37.07% |
| ENTG250117P00130000 | 2024-05-17 2:54PM EDT | 130.00 | 14.00 | 11.60 | 12.50 | 0.00 | - | 21 | 173 | 38.25% |
| ENTG250117P00135000 | 2024-05-17 3:58PM EDT | 135.00 | 16.31 | 13.90 | 15.00 | 0.00 | - | 9 | 44 | 37.92% |
| ENTG250117P00140000 | 2024-04-11 10:33AM EDT | 140.00 | 19.70 | 18.70 | 19.30 | 0.00 | - | 2 | 10 | 41.43% |
| ENTG250117P00145000 | 2024-04-15 11:11AM EDT | 145.00 | 23.60 | 21.10 | 22.00 | 0.00 | - | 9 | 61 | 40.37% |
| ENTG250117P00150000 | 2024-06-12 3:42PM EDT | 150.00 | 21.70 | 20.50 | 24.50 | 0.00 | - | - | 3 | 38.25% |
| ENTG250117P00155000 | 2024-04-15 11:10AM EDT | 155.00 | 30.10 | 26.60 | 28.50 | 0.00 | - | - | 11 | 39.40% |
© 2024 Yahoo. All rights reserved.