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 | 94.86% |
| ENTG240816C00110000 | 2024-04-30 11:36AM EDT | 110.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ENTG240816C00115000 | 2023-12-22 3:09PM EDT | 115.00 | 19.20 | 20.30 | 21.00 | 0.00 | - | 19 | 19 | 40.42% |
| ENTG240816C00120000 | 2024-04-29 3:33PM EDT | 120.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240816C00125000 | 2024-04-19 11:07AM EDT | 125.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240816C00130000 | 2024-04-24 11:27AM EDT | 130.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240816C00135000 | 2024-05-02 12:02PM EDT | 135.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| ENTG240816C00140000 | 2024-05-03 3:57PM EDT | 140.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| ENTG240816C00145000 | 2024-05-03 3:51PM EDT | 145.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| ENTG240816C00150000 | 2024-05-03 3:07PM EDT | 150.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ENTG240816C00155000 | 2024-05-01 3:19PM EDT | 155.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ENTG240816C00160000 | 2024-04-23 12:42PM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ENTG240816C00165000 | 2024-04-24 10:25AM EDT | 165.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ENTG240816C00170000 | 2024-04-25 11:02AM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ENTG240816C00175000 | 2024-04-12 1:29PM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| ENTG240816C00180000 | 2024-04-15 3:56PM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ENTG240816C00185000 | 2024-04-01 1:14PM EDT | 185.00 | 2.70 | 0.55 | 0.70 | 0.00 | - | 35 | 43 | 39.16% |
| ENTG240816C00190000 | 2024-04-01 12:12PM EDT | 190.00 | 2.30 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 56.53% |
| ENTG240816C00195000 | 2024-02-23 1:03PM EDT | 195.00 | 1.50 | 2.00 | 2.25 | 0.00 | - | 1 | 1 | 56.32% |
| ENTG240816C00200000 | 2024-04-01 12:03PM EDT | 200.00 | 1.55 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 51.28% |
| ENTG240816C00210000 | 2024-04-01 11:27AM EDT | 210.00 | 0.95 | 0.10 | 1.55 | 0.00 | - | 500 | 100 | 51.54% |
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 | 71.05% |
| ENTG240816P00080000 | 2024-01-03 10:54AM EDT | 80.00 | 2.80 | 1.70 | 2.00 | 0.00 | - | - | 1 | 73.13% |
| ENTG240816P00085000 | 2024-01-09 11:16AM EDT | 85.00 | 3.50 | 1.95 | 2.35 | 0.00 | - | 22 | 22 | 68.85% |
| ENTG240816P00090000 | 2024-02-08 1:05PM EDT | 90.00 | 2.80 | 0.35 | 3.00 | 0.00 | - | 1 | 2 | 57.52% |
| ENTG240816P00095000 | 2024-05-03 10:06AM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ENTG240816P00100000 | 2024-04-26 9:48AM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ENTG240816P00105000 | 2024-04-24 11:59AM EDT | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ENTG240816P00110000 | 2024-04-03 12:30PM EDT | 110.00 | 2.42 | 2.65 | 2.90 | 0.00 | - | 1 | 15 | 40.56% |
| ENTG240816P00115000 | 2024-04-24 11:59AM EDT | 115.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ENTG240816P00120000 | 2024-05-01 9:36AM EDT | 120.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ENTG240816P00125000 | 2024-05-03 3:51PM EDT | 125.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| ENTG240816P00130000 | 2024-05-03 3:51PM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| ENTG240816P00135000 | 2024-05-03 3:52PM EDT | 135.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ENTG240816P00140000 | 2024-04-22 11:50AM EDT | 140.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240816P00145000 | 2024-04-30 1:51PM EDT | 145.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ENTG240816P00150000 | 2024-03-08 12:34PM EDT | 150.00 | 17.40 | 18.50 | 19.10 | 0.00 | - | 3 | 13 | 20.66% |
© 2024 Yahoo. All rights reserved.