NasdaqGS - Delayed Quote USD

Entegris, Inc. (ENTG)

132.60 +4.06 (+3.16%)
At close: April 26 at 4:00 PM EDT
132.60 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ENTG240517C00060000 10/12/2023 3:17 PM 60 42.40 36.00 39.50 0.00 0.00% - 15 0.00%
ENTG240517C00065000 10/11/2023 7:52 PM 65 36.20 31.50 35.50 0.00 0.00% 20 20 0.00%
ENTG240517C00075000 10/23/2023 4:35 PM 75 22.50 31.00 33.50 0.00 0.00% 1 2 0.00%
ENTG240517C00080000 11/13/2023 3:42 PM 80 20.40 32.30 35.80 0.00 0.00% 1 18 0.00%
ENTG240517C00087500 11/20/2023 3:04 PM 87.5 22.80 33.90 37.00 0.00 0.00% 2 25 0.00%
ENTG240517C00090000 12/1/2023 7:59 PM 90 22.60 32.50 36.00 0.00 0.00% 1 18 0.00%
ENTG240517C00092500 11/16/2023 5:11 PM 92.5 18.30 29.80 31.30 0.00 0.00% 8 47 0.00%
ENTG240517C00095000 2/28/2024 3:12 PM 95 38.50 44.40 48.30 0.00 0.00% 1 42 213.45%
ENTG240517C00097500 11/16/2023 7:13 PM 97.5 15.80 25.80 26.50 0.00 0.00% - 66 0.00%
ENTG240517C00100000 2/16/2024 2:30 PM 100 38.20 35.70 39.50 0.00 0.00% 1 35 149.10%
ENTG240517C00105000 4/19/2024 6:37 PM 105 18.40 27.30 30.20 0.00 0.00% 3 86 78.56%
ENTG240517C00110000 4/19/2024 4:29 PM 110 15.10 22.40 25.30 0.00 0.00% 1 54 68.31%
ENTG240517C00115000 4/22/2024 3:17 PM 115 9.80 17.20 19.50 0.00 0.00% 4 175 65.21%
ENTG240517C00120000 4/23/2024 7:50 PM 120 9.80 13.10 14.90 0.00 0.00% 4 47 56.59%
ENTG240517C00125000 4/24/2024 4:04 PM 125 6.90 10.60 11.10 0.00 0.00% 10 197 51.47%
ENTG240517C00130000 4/26/2024 7:56 PM 130 7.70 7.40 7.80 3.10 67.39% 19 97 51.10%
ENTG240517C00135000 4/26/2024 6:10 PM 135 5.55 5.00 5.30 2.60 88.14% 1 58 50.24%
ENTG240517C00140000 4/26/2024 6:11 PM 140 3.57 3.20 3.50 1.32 58.67% 2 1,206 50.22%
ENTG240517C00145000 4/26/2024 6:20 PM 145 2.27 1.00 2.20 0.72 46.45% 8 151 50.02%
ENTG240517C00150000 4/19/2024 1:40 PM 150 0.74 1.15 1.40 0.00 0.00% 4 589 50.83%
ENTG240517C00155000 4/23/2024 1:41 PM 155 0.37 0.65 0.85 0.00 0.00% 10 58 51.17%
ENTG240517C00160000 4/25/2024 3:12 PM 160 0.39 0.40 0.55 0.00 0.00% 1 81 50.88%
ENTG240517C00165000 4/25/2024 3:12 PM 165 0.37 0.10 2.30 0.00 0.00% 1 109 71.24%
ENTG240517C00170000 4/4/2024 2:02 PM 170 1.35 0.05 1.95 0.00 0.00% 1 1 74.46%
ENTG240517C00175000 4/1/2024 5:56 PM 175 0.85 0.00 0.75 0.00 0.00% 1 5 65.63%
ENTG240517C00200000 3/20/2024 1:38 PM 200 0.25 0.00 0.00 0.00 0.00% 2 2 25.00%
ENTG240517C00210000 4/18/2024 3:31 PM 210 0.05 0.00 0.05 0.00 0.00% 1 30 69.53%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ENTG240517P00050000 10/18/2023 4:15 PM 50 0.60 0.10 0.45 0.00 0.00% - 2 197.66%
ENTG240517P00055000 12/6/2023 8:54 PM 55 0.30 0.00 4.80 0.00 0.00% 1 4 278.22%
ENTG240517P00060000 11/13/2023 3:32 PM 60 1.10 0.00 1.35 0.00 0.00% 1 11 190.82%
ENTG240517P00065000 10/19/2023 5:36 PM 65 2.10 0.80 1.00 0.00 0.00% 1 5 183.89%
ENTG240517P00075000 11/14/2023 2:59 PM 75 2.45 0.55 1.15 0.00 0.00% 1 0 149.80%
ENTG240517P00080000 10/13/2023 1:44 PM 80 4.60 4.10 4.40 0.00 0.00% - 1 210.69%
ENTG240517P00082500 12/1/2023 6:32 PM 82.5 2.25 1.05 1.25 0.00 0.00% 8 8 137.50%
ENTG240517P00085000 11/7/2023 7:14 PM 85 7.02 2.85 3.00 0.00 0.00% 7 8 168.90%
ENTG240517P00090000 2/15/2024 4:57 PM 90 0.38 0.00 2.35 0.00 0.00% 2 2 117.29%
ENTG240517P00092500 1/8/2024 2:45 PM 92.5 3.50 0.00 0.00 0.00 0.00% 26 31 25.00%
ENTG240517P00095000 2/13/2024 8:58 PM 95 1.75 0.05 2.45 0.00 0.00% 53 64 105.76%
ENTG240517P00097500 3/7/2024 2:30 PM 97.5 0.45 0.00 0.75 0.00 0.00% 1 65 75.39%
ENTG240517P00100000 3/7/2024 5:20 PM 100 0.34 0.05 0.75 0.00 0.00% 4 78 71.09%
ENTG240517P00105000 4/23/2024 1:56 PM 105 0.30 0.05 0.75 -0.30 -50.00% 1 152 60.84%
ENTG240517P00110000 4/25/2024 6:33 PM 110 0.45 0.35 0.50 -0.30 -40.00% 2 568 51.51%
ENTG240517P00115000 4/24/2024 3:52 PM 115 1.75 0.70 0.90 0.00 0.00% 23 451 50.83%
ENTG240517P00120000 4/26/2024 7:27 PM 120 1.35 1.45 1.60 -0.93 -40.79% 54 562 48.63%
ENTG240517P00125000 4/26/2024 1:36 PM 125 3.50 2.70 2.85 -1.70 -32.69% 1 154 47.80%
ENTG240517P00130000 4/23/2024 6:08 PM 130 7.51 4.50 4.80 0.00 0.00% 6 55 47.88%
ENTG240517P00135000 4/22/2024 5:34 PM 135 13.45 7.00 7.40 0.00 0.00% 3 30 47.88%
ENTG240517P00140000 3/26/2024 3:36 PM 140 7.30 12.70 16.00 0.00 0.00% 35 158 78.55%
ENTG240517P00145000 4/26/2024 4:03 PM 145 14.24 13.60 15.90 4.34 43.84% 1 44 51.53%
ENTG240517P00150000 3/8/2024 3:45 PM 150 12.30 14.30 14.60 0.00 0.00% 1 1 0.00%
ENTG240517P00160000 2/14/2024 3:26 PM 160 30.21 25.00 27.20 0.00 0.00% 3 3 0.00%

Related Tickers

ONTO Onto Innovation Inc.
189.77
+4.08%
 
NVMI Nova Ltd.
174.34
+2.00%
 
ICHR Ichor Holdings, Ltd.
39.35
+3.15%
 
PLAB Photronics, Inc.
28.28
+1.87%
 
COHU Cohu, Inc.
31.08
+0.78%
 
VECO Veeco Instruments Inc.
35.16
+2.21%
 
KLIC Kulicke and Soffa Industries, Inc.
47.02
+1.86%
 
UCTT Ultra Clean Holdings, Inc.
41.96
+2.79%
 
AMKR Amkor Technology, Inc.
30.62
+1.76%
 
IPGP IPG Photonics Corporation
88.40
+0.18%