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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240816C00105000 | 2/21/2024 8:35 PM | 105 | 34.50 | 37.40 | 41.10 | 0.00 | 0.00% | - | 3 | 88.68% |
| ENTG240816C00115000 | 12/22/2023 7:09 PM | 115 | 19.20 | 20.30 | 21.00 | 0.00 | 0.00% | 19 | 19 | 36.02% |
| ENTG240816C00120000 | 4/22/2024 3:54 PM | 120 | 13.27 | 18.40 | 20.70 | 0.00 | 0.00% | 1 | 22 | 48.66% |
| ENTG240816C00125000 | 4/19/2024 3:07 PM | 125 | 12.50 | 15.40 | 18.10 | 0.00 | 0.00% | 1 | 26 | 49.47% |
| ENTG240816C00130000 | 4/24/2024 3:27 PM | 130 | 11.10 | 12.70 | 14.60 | 0.00 | 0.00% | 1 | 5 | 46.02% |
| ENTG240816C00135000 | 4/26/2024 7:38 PM | 135 | 12.40 | 11.70 | 12.00 | 5.38 | 76.64% | 2 | 11 | 44.84% |
| ENTG240816C00140000 | 4/17/2024 2:09 PM | 140 | 9.40 | 9.50 | 9.90 | 0.00 | 0.00% | 1 | 189 | 44.38% |
| ENTG240816C00145000 | 4/26/2024 5:55 PM | 145 | 8.10 | 7.70 | 8.10 | -3.60 | -30.77% | 1 | 54 | 44.01% |
| ENTG240816C00150000 | 4/19/2024 3:24 PM | 150 | 4.10 | 6.20 | 6.50 | 0.00 | 0.00% | 1 | 35 | 43.41% |
| ENTG240816C00155000 | 4/24/2024 2:25 PM | 155 | 4.30 | 4.90 | 5.20 | 0.00 | 0.00% | 20 | 146 | 43.04% |
| ENTG240816C00160000 | 4/23/2024 4:42 PM | 160 | 3.00 | 3.90 | 4.20 | 0.00 | 0.00% | 1 | 51 | 43.03% |
| ENTG240816C00165000 | 4/24/2024 2:25 PM | 165 | 2.65 | 3.00 | 3.30 | 0.00 | 0.00% | 20 | 65 | 42.67% |
| ENTG240816C00170000 | 4/25/2024 3:02 PM | 170 | 1.70 | 2.35 | 2.65 | 0.00 | 0.00% | 1 | 124 | 42.76% |
| ENTG240816C00175000 | 4/12/2024 5:29 PM | 175 | 2.75 | 1.85 | 2.10 | 0.00 | 0.00% | 198 | 430 | 42.74% |
| ENTG240816C00180000 | 4/15/2024 7:56 PM | 180 | 1.90 | 1.45 | 3.20 | 0.00 | 0.00% | 20 | 28 | 51.84% |
| ENTG240816C00185000 | 4/1/2024 5:14 PM | 185 | 2.70 | 1.15 | 2.40 | 0.00 | 0.00% | 35 | 43 | 50.18% |
| ENTG240816C00190000 | 4/1/2024 4:12 PM | 190 | 2.30 | 0.90 | 1.05 | 0.00 | 0.00% | 1 | 1 | 42.94% |
| ENTG240816C00195000 | 2/23/2024 5:03 PM | 195 | 1.50 | 2.00 | 2.25 | 0.00 | 0.00% | 1 | 1 | 53.59% |
| ENTG240816C00200000 | 4/1/2024 4:03 PM | 200 | 1.55 | 0.55 | 0.70 | 0.00 | 0.00% | 1 | 1 | 43.65% |
| ENTG240816C00210000 | 4/1/2024 3:27 PM | 210 | 0.95 | 0.15 | 1.65 | 0.00 | 0.00% | 500 | 100 | 56.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240816P00075000 | 1/31/2024 8:22 PM | 75 | 1.50 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 25 | 68.95% |
| ENTG240816P00080000 | 1/3/2024 2:54 PM | 80 | 2.80 | 1.70 | 2.00 | 0.00 | 0.00% | - | 1 | 71.02% |
| ENTG240816P00085000 | 1/9/2024 3:16 PM | 85 | 3.50 | 1.95 | 2.35 | 0.00 | 0.00% | 22 | 22 | 66.92% |
| ENTG240816P00090000 | 2/8/2024 5:05 PM | 90 | 2.80 | 0.35 | 3.00 | 0.00 | 0.00% | 1 | 2 | 56.01% |
| ENTG240816P00095000 | 4/26/2024 1:53 PM | 95 | 1.10 | 0.95 | 3.20 | 0.23 | 26.44% | 1 | 29 | 53.13% |
| ENTG240816P00100000 | 4/26/2024 1:48 PM | 100 | 1.75 | 1.45 | 1.60 | -0.46 | -20.81% | 4 | 220 | 43.36% |
| ENTG240816P00105000 | 4/24/2024 3:59 PM | 105 | 3.10 | 2.10 | 4.10 | 0.00 | 0.00% | 1 | 31 | 52.84% |
| ENTG240816P00110000 | 4/3/2024 4:30 PM | 110 | 2.42 | 2.95 | 5.00 | 0.00 | 0.00% | 1 | 15 | 50.42% |
| ENTG240816P00115000 | 4/24/2024 3:59 PM | 115 | 5.80 | 4.10 | 5.10 | 0.00 | 0.00% | 4 | 182 | 43.82% |
| ENTG240816P00120000 | 4/19/2024 5:50 PM | 120 | 9.15 | 5.50 | 7.60 | 0.00 | 0.00% | 2 | 24 | 46.73% |
| ENTG240816P00125000 | 3/25/2024 5:32 PM | 125 | 5.85 | 9.10 | 9.50 | 0.00 | 0.00% | 10 | 12 | 45.83% |
| ENTG240816P00130000 | 4/24/2024 3:28 PM | 130 | 12.30 | 9.50 | 10.10 | 0.00 | 0.00% | 30 | 44 | 39.39% |
| ENTG240816P00135000 | 4/24/2024 3:28 PM | 135 | 15.20 | 12.00 | 12.40 | 0.00 | 0.00% | 1 | 61 | 37.99% |
| ENTG240816P00140000 | 4/22/2024 3:50 PM | 140 | 22.40 | 14.80 | 15.30 | 0.00 | 0.00% | 1 | 60 | 37.48% |
| ENTG240816P00145000 | 4/19/2024 7:28 PM | 145 | 25.80 | 17.90 | 18.50 | 0.00 | 0.00% | 41 | 213 | 36.87% |
| ENTG240816P00150000 | 3/8/2024 4:34 PM | 150 | 17.40 | 18.50 | 19.10 | 0.00 | 0.00% | 3 | 13 | 23.69% |
Related Tickers
ONTO Onto Innovation Inc.
189.77
+4.08%
NVMI Nova Ltd.
174.34
+2.00%
COHU Cohu, Inc.
31.08
+0.78%
KLIC Kulicke and Soffa Industries, Inc.
47.02
+1.86%
ICHR Ichor Holdings, Ltd.
39.35
+3.15%
VECO Veeco Instruments Inc.
35.16
+2.21%
AMKR Amkor Technology, Inc.
30.62
+1.76%
PLAB Photronics, Inc.
28.28
+1.87%
UCTT Ultra Clean Holdings, Inc.
41.96
+2.79%
IPGP IPG Photonics Corporation
88.40
+0.18%