Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG260116C00050000 | 2024-02-16 4:36PM EDT | 50.00 | 92.00 | 88.50 | 93.50 | 0.00 | - | 100 | 6 | 76.59% |
| ENTG260116C00070000 | 2024-05-17 2:10PM EDT | 70.00 | 66.83 | 68.50 | 73.50 | 0.00 | - | 1 | 1 | 54.43% |
| ENTG260116C00080000 | 2023-11-27 11:48AM EDT | 80.00 | 40.70 | 53.90 | 55.30 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG260116C00085000 | 2023-11-03 12:40PM EDT | 85.00 | 27.85 | 39.10 | 43.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG260116C00095000 | 2023-10-19 1:00PM EDT | 95.00 | 27.98 | 30.70 | 32.00 | 0.00 | - | 89 | 31 | 0.00% |
| ENTG260116C00100000 | 2023-12-18 1:05PM EDT | 100.00 | 39.63 | 37.50 | 39.80 | 0.00 | - | 5 | 25 | 28.28% |
| ENTG260116C00105000 | 2023-12-29 4:42PM EDT | 105.00 | 38.65 | 39.90 | 41.40 | 0.00 | - | 10 | 10 | 39.20% |
| ENTG260116C00110000 | 2023-12-27 4:27PM EDT | 110.00 | 36.40 | 35.40 | 36.90 | 0.00 | - | 11 | 16 | 36.31% |
| ENTG260116C00115000 | 2024-06-25 3:25PM EDT | 115.00 | 40.00 | 40.40 | 42.10 | 0.00 | - | 34 | 106 | 50.44% |
| ENTG260116C00120000 | 2023-12-19 4:40PM EDT | 120.00 | 29.98 | 27.70 | 29.40 | 0.00 | - | - | 16 | 33.01% |
| ENTG260116C00125000 | 2024-01-19 4:51PM EDT | 125.00 | 29.15 | 39.50 | 40.90 | 0.00 | - | 5 | 11 | 54.74% |
| ENTG260116C00130000 | 2023-12-29 4:37PM EDT | 130.00 | 26.20 | 27.70 | 29.70 | 0.00 | - | 16 | 15 | 41.23% |
| ENTG260116C00135000 | 2023-12-29 4:29PM EDT | 135.00 | 24.65 | 25.90 | 27.80 | 0.00 | - | 10 | 10 | 41.50% |
| ENTG260116C00140000 | 2023-11-20 10:31AM EDT | 140.00 | 14.00 | 21.60 | 22.70 | 0.00 | - | - | 3 | 36.73% |
| ENTG260116C00145000 | 2024-03-07 11:55AM EDT | 145.00 | 35.50 | 31.30 | 32.40 | 0.00 | - | 1 | 2 | 53.26% |
| ENTG260116C00165000 | 2024-02-08 3:02PM EDT | 165.00 | 17.80 | 25.50 | 26.70 | 0.00 | - | - | 1 | 53.53% |
| ENTG260116C00170000 | 2024-06-26 11:05AM EDT | 170.00 | 17.10 | 17.40 | 18.80 | 0.00 | - | 5 | 11 | 44.57% |
| ENTG260116C00175000 | 2024-03-04 4:49PM EDT | 175.00 | 21.40 | 21.50 | 24.10 | 0.00 | - | 1 | 9 | 52.34% |
| ENTG260116C00180000 | 2024-06-27 3:52PM EDT | 180.00 | 14.88 | 15.00 | 15.90 | 0.00 | - | 100 | 63 | 43.66% |
| ENTG260116C00185000 | 2024-06-27 2:24PM EDT | 185.00 | 13.92 | 13.90 | 14.80 | 0.00 | - | 1 | 2 | 43.55% |
| ENTG260116C00190000 | 2024-03-04 4:50PM EDT | 190.00 | 17.20 | 17.60 | 18.20 | 0.00 | - | 1 | 1 | 50.30% |
| ENTG260116C00195000 | 2024-03-04 12:07PM EDT | 195.00 | 16.84 | 16.30 | 18.90 | 0.00 | - | 1 | 1 | 50.85% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG260116P00050000 | 2024-03-01 1:15PM EDT | 50.00 | 0.72 | 0.30 | 2.15 | 0.00 | - | 1 | 1 | 50.66% |
| ENTG260116P00070000 | 2024-04-05 3:07PM EDT | 70.00 | 3.00 | 2.70 | 3.50 | 0.00 | - | 2 | 1 | 46.56% |
| ENTG260116P00085000 | 2024-05-20 9:54AM EDT | 85.00 | 4.90 | 3.80 | 5.60 | 0.00 | - | 1 | 2 | 41.92% |
| ENTG260116P00090000 | 2023-12-06 2:55PM EDT | 90.00 | 12.50 | 11.10 | 14.50 | 0.00 | - | 2 | 0 | 55.81% |
| ENTG260116P00095000 | 2024-05-21 11:40AM EDT | 95.00 | 7.30 | 6.30 | 8.90 | 0.00 | - | 1 | 2 | 42.58% |
| ENTG260116P00100000 | 2024-03-19 1:48PM EDT | 100.00 | 9.90 | 11.00 | 11.60 | 0.00 | - | 2 | 2 | 44.45% |
| ENTG260116P00105000 | 2024-01-24 2:39PM EDT | 105.00 | 14.90 | 11.10 | 12.10 | 0.00 | - | 30 | 30 | 41.41% |
| ENTG260116P00110000 | 2024-05-31 9:55AM EDT | 110.00 | 12.00 | 10.70 | 12.60 | 0.00 | - | 50 | 176 | 38.40% |
| ENTG260116P00115000 | 2024-06-25 3:37PM EDT | 115.00 | 13.40 | 12.50 | 14.90 | 0.00 | - | 100 | 99 | 38.57% |
| ENTG260116P00125000 | 2024-05-31 2:28PM EDT | 125.00 | 20.35 | 16.60 | 18.50 | 0.00 | - | 5 | 105 | 36.38% |
| ENTG260116P00130000 | 2024-04-29 10:33AM EDT | 130.00 | 20.80 | 20.70 | 21.70 | 0.00 | - | 1 | 3 | 37.19% |
| ENTG260116P00140000 | 2024-02-12 3:23PM EDT | 140.00 | 30.60 | 24.40 | 25.50 | 0.00 | - | - | 6 | 34.06% |
| ENTG260116P00145000 | 2024-02-12 1:49PM EDT | 145.00 | 32.90 | 26.80 | 28.10 | 0.00 | - | - | 8 | 33.24% |
| ENTG260116P00150000 | 2024-02-15 3:01PM EDT | 150.00 | 31.50 | 31.40 | 32.60 | 0.00 | - | 1 | 1 | 35.02% |
© 2024 Yahoo. All rights reserved.