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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240719C00040000 | 11/24/2023 3:00 PM | 40 | 64.80 | 78.50 | 83.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ENTG240719C00060000 | 10/19/2023 3:35 PM | 60 | 38.00 | 43.50 | 47.70 | 0.00 | 0.00% | 15 | 30 | 0.00% |
| ENTG240719C00065000 | 10/12/2023 2:11 PM | 65 | 38.70 | 32.50 | 36.40 | 0.00 | 0.00% | - | 15 | 0.00% |
| ENTG240719C00070000 | 10/23/2023 4:27 PM | 70 | 27.70 | 36.40 | 39.50 | 0.00 | 0.00% | - | 15 | 0.00% |
| ENTG240719C00075000 | 10/20/2023 7:31 PM | 75 | 24.50 | 32.60 | 33.40 | 0.00 | 0.00% | 15 | 15 | 0.00% |
| ENTG240719C00080000 | 10/27/2023 2:50 PM | 80 | 18.30 | 29.00 | 30.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ENTG240719C00082500 | 10/23/2023 2:48 PM | 82.5 | 19.10 | 27.30 | 28.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| ENTG240719C00085000 | 11/14/2023 2:52 PM | 85 | 21.70 | 36.60 | 39.90 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| ENTG240719C00087500 | 10/20/2023 3:14 PM | 87.5 | 16.40 | 23.40 | 25.10 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| ENTG240719C00090000 | 1/4/2024 8:59 PM | 90 | 25.70 | 33.70 | 34.80 | 0.00 | 0.00% | 22 | 17 | 0.00% |
| ENTG240719C00092500 | 1/5/2024 8:59 PM | 92.5 | 24.60 | 31.30 | 32.50 | 0.00 | 0.00% | 1 | 83 | 0.00% |
| ENTG240719C00095000 | 4/22/2024 4:00 PM | 95 | 29.30 | 37.80 | 40.70 | 0.00 | 0.00% | 1 | 304 | 57.04% |
| ENTG240719C00097500 | 1/4/2024 8:15 PM | 97.5 | 21.40 | 27.70 | 28.80 | 0.00 | 0.00% | 10 | 17 | 0.00% |
| ENTG240719C00100000 | 3/15/2024 2:10 PM | 100 | 38.78 | 33.90 | 37.60 | 0.00 | 0.00% | 1 | 66 | 62.18% |
| ENTG240719C00105000 | 1/24/2024 4:39 PM | 105 | 27.18 | 30.50 | 32.70 | 0.00 | 0.00% | 1 | 111 | 60.11% |
| ENTG240719C00110000 | 3/1/2024 4:09 PM | 110 | 33.00 | 32.00 | 35.70 | 0.00 | 0.00% | 2 | 26 | 89.71% |
| ENTG240719C00115000 | 4/19/2024 7:52 PM | 115 | 14.60 | 20.30 | 22.30 | 0.00 | 0.00% | 16 | 73 | 48.32% |
| ENTG240719C00120000 | 4/4/2024 2:00 PM | 120 | 27.30 | 17.20 | 18.70 | 0.00 | 0.00% | 1 | 32 | 46.88% |
| ENTG240719C00125000 | 4/25/2024 2:05 PM | 125 | 11.30 | 13.00 | 15.30 | 0.00 | 0.00% | 2 | 125 | 45.08% |
| ENTG240719C00130000 | 4/25/2024 3:14 PM | 130 | 9.10 | 10.40 | 12.20 | 0.00 | 0.00% | 6 | 49 | 43.25% |
| ENTG240719C00135000 | 4/24/2024 2:15 PM | 135 | 8.00 | 9.30 | 9.60 | 0.00 | 0.00% | 2 | 163 | 42.08% |
| ENTG240719C00140000 | 4/17/2024 7:28 PM | 140 | 7.12 | 7.20 | 7.50 | 0.00 | 0.00% | 2 | 241 | 41.47% |
| ENTG240719C00145000 | 4/26/2024 2:21 PM | 145 | 5.40 | 5.50 | 5.80 | 2.00 | 58.82% | 1 | 146 | 41.11% |
| ENTG240719C00150000 | 4/25/2024 3:15 PM | 150 | 3.00 | 4.10 | 4.40 | 0.00 | 0.00% | 7 | 2,220 | 40.70% |
| ENTG240719C00155000 | 4/26/2024 2:46 PM | 155 | 3.20 | 3.00 | 3.40 | 1.05 | 48.84% | 1 | 20 | 40.91% |
| ENTG240719C00160000 | 4/10/2024 5:58 PM | 160 | 4.50 | 2.20 | 2.55 | 0.00 | 0.00% | 24 | 39 | 40.76% |
| ENTG240719C00165000 | 4/4/2024 2:10 PM | 165 | 5.00 | 1.60 | 1.90 | 0.00 | 0.00% | 1 | 6 | 40.70% |
| ENTG240719C00170000 | 3/18/2024 1:35 PM | 170 | 4.30 | 1.30 | 1.65 | 0.00 | 0.00% | 2 | 2 | 42.52% |
| ENTG240719C00175000 | 3/18/2024 3:21 PM | 175 | 2.69 | 1.00 | 1.25 | 0.00 | 0.00% | 3 | 5 | 42.62% |
| ENTG240719C00180000 | 3/18/2024 6:36 PM | 180 | 2.10 | 0.75 | 0.95 | 0.00 | 0.00% | 1 | 1 | 42.80% |
| ENTG240719C00185000 | 3/4/2024 8:40 PM | 185 | 2.70 | 1.55 | 1.75 | 0.00 | 0.00% | 3 | 2 | 52.06% |
| ENTG240719C00195000 | 3/4/2024 4:18 PM | 195 | 1.90 | 1.00 | 1.15 | 0.00 | 0.00% | 2 | 2 | 52.25% |
| ENTG240719C00210000 | 4/1/2024 3:47 PM | 210 | 0.50 | 0.05 | 2.00 | 0.00 | 0.00% | - | 200 | 58.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240719P00050000 | 9/12/2023 7:58 PM | 50 | 1.20 | 0.50 | 1.15 | 0.00 | 0.00% | 25 | 24 | 119.48% |
| ENTG240719P00055000 | 11/13/2023 3:34 PM | 55 | 1.20 | 0.00 | 2.90 | 0.00 | 0.00% | - | 2 | 122.80% |
| ENTG240719P00060000 | 2/13/2024 5:42 PM | 60 | 0.39 | 0.00 | 2.15 | 0.00 | 0.00% | - | 3 | 104.83% |
| ENTG240719P00070000 | 2/21/2024 8:33 PM | 70 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 10 | 63.97% |
| ENTG240719P00075000 | 11/16/2023 3:02 PM | 75 | 2.65 | 1.00 | 2.10 | 0.00 | 0.00% | 1 | 2 | 86.01% |
| ENTG240719P00080000 | 1/10/2024 3:43 PM | 80 | 2.00 | 0.60 | 1.35 | 0.00 | 0.00% | 3 | 6 | 69.73% |
| ENTG240719P00082500 | 10/6/2023 7:20 PM | 82.5 | 7.20 | 6.80 | 7.40 | 0.00 | 0.00% | 33 | 28 | 122.45% |
| ENTG240719P00085000 | 7/26/2023 4:51 PM | 85 | 6.50 | 6.60 | 8.30 | 0.00 | 0.00% | 2 | 2 | 119.48% |
| ENTG240719P00087500 | 11/22/2023 3:01 PM | 87.5 | 5.10 | 2.30 | 3.00 | 0.00 | 0.00% | - | 3 | 77.77% |
| ENTG240719P00090000 | 2/29/2024 4:15 PM | 90 | 0.80 | 0.15 | 0.80 | 0.00 | 0.00% | 3 | 35 | 53.52% |
| ENTG240719P00092500 | 1/16/2024 3:23 PM | 92.5 | 4.50 | 1.15 | 1.35 | 0.00 | 0.00% | 2 | 16 | 56.18% |
| ENTG240719P00095000 | 2/29/2024 4:15 PM | 95 | 1.05 | 0.20 | 0.95 | 0.00 | 0.00% | 3 | 50 | 49.34% |
| ENTG240719P00097500 | 2/1/2024 4:34 PM | 97.5 | 4.60 | 0.80 | 1.25 | 0.00 | 0.00% | 13 | 27 | 49.63% |
| ENTG240719P00100000 | 4/26/2024 4:03 PM | 100 | 0.90 | 0.70 | 0.95 | 0.10 | 12.50% | 2 | 84 | 43.21% |
| ENTG240719P00105000 | 3/19/2024 2:50 PM | 105 | 2.12 | 2.15 | 2.35 | 0.00 | 0.00% | 10 | 78 | 49.13% |
| ENTG240719P00110000 | 4/25/2024 6:13 PM | 110 | 2.55 | 1.80 | 2.05 | 0.00 | 0.00% | 5 | 46 | 40.19% |
| ENTG240719P00115000 | 4/25/2024 6:01 PM | 115 | 3.70 | 2.60 | 4.90 | 0.00 | 0.00% | 14 | 33 | 49.35% |
| ENTG240719P00120000 | 4/25/2024 5:49 PM | 120 | 5.30 | 3.90 | 6.20 | 0.00 | 0.00% | 8 | 196 | 47.35% |
| ENTG240719P00125000 | 4/25/2024 2:18 PM | 125 | 7.90 | 5.60 | 7.90 | 0.00 | 0.00% | 1 | 68 | 45.94% |
| ENTG240719P00130000 | 4/26/2024 4:03 PM | 130 | 7.89 | 7.60 | 8.00 | -2.21 | -21.88% | 1 | 402 | 36.83% |
| ENTG240719P00135000 | 4/24/2024 7:59 PM | 135 | 13.10 | 10.00 | 10.50 | 0.00 | 0.00% | 42 | 74 | 36.18% |
| ENTG240719P00140000 | 4/17/2024 7:35 PM | 140 | 16.10 | 13.10 | 13.50 | 0.00 | 0.00% | 6 | 90 | 35.85% |
| ENTG240719P00145000 | 4/12/2024 7:43 PM | 145 | 17.50 | 15.40 | 16.80 | 0.00 | 0.00% | 10 | 37 | 35.14% |
| ENTG240719P00150000 | 4/12/2024 7:43 PM | 150 | 21.00 | 19.80 | 22.30 | 0.00 | 0.00% | 8 | 20 | 42.96% |
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%