UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,312.00 +1.00 (+0.04%) DOW
38,180.64 +277.35 (+0.73%) Bitcoin GBP
47,283.97 +1,527.21 (+3.34%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor19 July 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 | 32.60 | 34.20 | 0.00 | - | 11 | 304 | 60.43% |
| ENTG240719C00097500 | 2024-01-04 4:15PM EDT | 97.50 | 21.40 | 27.70 | 28.80 | 0.00 | - | 10 | 17 | 34.86% |
| ENTG240719C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 38.78 | 33.90 | 37.60 | 0.00 | - | 1 | 66 | 97.88% |
| ENTG240719C00105000 | 2024-01-24 12:39PM EDT | 105.00 | 27.18 | 30.50 | 32.70 | 0.00 | - | 1 | 111 | 91.57% |
| ENTG240719C00110000 | 2024-03-01 12:09PM EDT | 110.00 | 33.00 | 32.00 | 35.70 | 0.00 | - | 2 | 26 | 116.39% |
| ENTG240719C00115000 | 2024-04-19 3:52PM EDT | 115.00 | 14.60 | 16.10 | 17.30 | 0.00 | - | 16 | 73 | 49.50% |
| ENTG240719C00120000 | 2024-04-04 10:00AM EDT | 120.00 | 27.30 | 12.80 | 13.10 | 0.00 | - | 1 | 32 | 43.46% |
| ENTG240719C00125000 | 2024-05-02 2:28PM EDT | 125.00 | 10.10 | 9.80 | 10.10 | +1.00 | +10.99% | 18 | 125 | 41.58% |
| ENTG240719C00130000 | 2024-05-02 10:46AM EDT | 130.00 | 6.60 | 7.50 | 7.60 | +0.43 | +6.97% | 14 | 50 | 40.19% |
| ENTG240719C00135000 | 2024-05-02 10:33AM EDT | 135.00 | 5.20 | 5.50 | 5.70 | -5.25 | -50.24% | 14 | 163 | 39.67% |
| ENTG240719C00140000 | 2024-05-02 2:25PM EDT | 140.00 | 4.10 | 3.90 | 4.20 | -4.60 | -52.87% | 3 | 240 | 39.29% |
| ENTG240719C00145000 | 2024-05-01 3:21PM EDT | 145.00 | 3.40 | 2.85 | 3.10 | 0.00 | - | 6 | 140 | 39.31% |
| ENTG240719C00150000 | 2024-05-02 9:48AM EDT | 150.00 | 2.15 | 2.00 | 2.20 | +0.01 | +0.47% | 1 | 2,211 | 38.98% |
| ENTG240719C00155000 | 2024-05-01 10:31AM EDT | 155.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 500 | 164 | 38.81% |
| ENTG240719C00160000 | 2024-04-10 1:58PM EDT | 160.00 | 4.50 | 1.00 | 1.15 | 0.00 | - | 24 | 39 | 39.33% |
| ENTG240719C00165000 | 2024-04-04 10:10AM EDT | 165.00 | 5.00 | 0.70 | 0.80 | 0.00 | - | 1 | 6 | 39.26% |
| ENTG240719C00170000 | 2024-03-18 9:35AM EDT | 170.00 | 4.30 | 1.30 | 1.65 | 0.00 | - | 2 | 2 | 50.71% |
| ENTG240719C00175000 | 2024-03-18 11:21AM EDT | 175.00 | 2.69 | 1.00 | 1.25 | 0.00 | - | 3 | 5 | 50.37% |
| ENTG240719C00180000 | 2024-03-18 2:36PM EDT | 180.00 | 2.10 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 50.17% |
| ENTG240719C00185000 | 2024-03-04 4:40PM EDT | 185.00 | 2.70 | 1.55 | 1.75 | 0.00 | - | 3 | 2 | 60.27% |
| ENTG240719C00195000 | 2024-03-04 12:18PM EDT | 195.00 | 1.90 | 1.00 | 1.15 | 0.00 | - | 2 | 2 | 59.86% |
| ENTG240719C00200000 | 2024-05-01 9:50AM EDT | 200.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 57.28% |
| ENTG240719C00210000 | 2024-05-01 9:50AM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 202 | 61.47% |
Putsfor19 July 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 | 118.46% |
| ENTG240719P00055000 | 2023-11-13 11:34AM EDT | 55.00 | 1.20 | 0.00 | 2.90 | 0.00 | - | - | 2 | 121.48% |
| ENTG240719P00060000 | 2024-02-13 1:42PM EDT | 60.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | - | 3 | 102.98% |
| ENTG240719P00070000 | 2024-02-21 4:33PM EDT | 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 10 | 61.62% |
| ENTG240719P00075000 | 2023-11-16 11:02AM EDT | 75.00 | 2.65 | 1.00 | 2.10 | 0.00 | - | 1 | 2 | 83.06% |
| ENTG240719P00080000 | 2024-01-10 11:43AM EDT | 80.00 | 2.00 | 0.60 | 1.35 | 0.00 | - | 3 | 6 | 66.46% |
| ENTG240719P00082500 | 2023-10-06 3:20PM EDT | 82.50 | 7.20 | 6.80 | 7.40 | 0.00 | - | 33 | 28 | 119.17% |
| ENTG240719P00085000 | 2023-07-26 12:51PM EDT | 85.00 | 6.50 | 6.60 | 8.30 | 0.00 | - | 2 | 2 | 115.96% |
| ENTG240719P00087500 | 2023-11-22 11:01AM EDT | 87.50 | 5.10 | 2.30 | 3.00 | 0.00 | - | - | 3 | 73.76% |
| ENTG240719P00090000 | 2024-02-29 12:15PM EDT | 90.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | 3 | 35 | 49.66% |
| ENTG240719P00092500 | 2024-01-16 11:23AM EDT | 92.50 | 4.50 | 1.15 | 1.35 | 0.00 | - | 2 | 16 | 51.98% |
| ENTG240719P00095000 | 2024-02-29 12:15PM EDT | 95.00 | 1.05 | 0.20 | 0.95 | 0.00 | - | 3 | 50 | 45.04% |
| ENTG240719P00097500 | 2024-02-01 12:34PM EDT | 97.50 | 4.60 | 0.80 | 1.25 | 0.00 | - | 13 | 27 | 45.04% |
| ENTG240719P00100000 | 2024-04-26 12:03PM EDT | 100.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 2 | 86 | 39.11% |
| ENTG240719P00105000 | 2024-03-19 10:50AM EDT | 105.00 | 2.12 | 2.15 | 2.35 | 0.00 | - | 10 | 78 | 43.51% |
| ENTG240719P00110000 | 2024-05-01 11:57AM EDT | 110.00 | 3.10 | 2.20 | 2.40 | 0.00 | - | 2 | 48 | 36.34% |
| ENTG240719P00115000 | 2024-04-25 2:01PM EDT | 115.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 14 | 33 | 35.25% |
| ENTG240719P00120000 | 2024-05-01 3:19PM EDT | 120.00 | 4.90 | 5.00 | 5.20 | 0.00 | - | 47 | 208 | 34.14% |
| ENTG240719P00125000 | 2024-05-01 2:58PM EDT | 125.00 | 6.40 | 6.90 | 7.20 | 0.00 | - | 14 | 79 | 32.77% |
| ENTG240719P00130000 | 2024-05-01 3:08PM EDT | 130.00 | 10.30 | 9.60 | 9.80 | +1.10 | +11.96% | 2 | 406 | 31.82% |
| ENTG240719P00135000 | 2024-04-30 10:09AM EDT | 135.00 | 7.80 | 12.30 | 12.90 | 0.00 | - | 4 | 80 | 30.84% |
| ENTG240719P00140000 | 2024-05-02 11:07AM EDT | 140.00 | 17.10 | 15.90 | 16.40 | +6.80 | +66.02% | 2 | 98 | 29.37% |
| ENTG240719P00145000 | 2024-04-12 3:43PM EDT | 145.00 | 17.50 | 18.90 | 20.40 | 0.00 | - | 10 | 37 | 28.15% |
| ENTG240719P00150000 | 2024-04-12 3:43PM EDT | 150.00 | 21.00 | 22.50 | 24.60 | 0.00 | - | 8 | 20 | 25.00% |
© 2024 Yahoo. All rights reserved.