NasdaqGS - Delayed Quote • USD
Entegris, Inc. (ENTG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
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% |
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%