NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG250117C00040000 | 4/5/2023 1:41 PM | 40 | 41.50 | 41.60 | 46.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ENTG250117C00055000 | 1/3/2024 3:57 PM | 55 | 59.50 | 65.10 | 70.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| ENTG250117C00060000 | 1/26/2023 7:46 PM | 60 | 32.00 | 33.20 | 37.80 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| ENTG250117C00070000 | 5/11/2023 4:13 PM | 70 | 33.00 | 47.60 | 52.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ENTG250117C00075000 | 9/22/2023 3:49 PM | 75 | 29.80 | 27.80 | 28.90 | 0.00 | 0.00% | 9 | 9 | 0.00% |
| ENTG250117C00080000 | 12/19/2022 3:01 PM | 80 | 13.38 | 19.00 | 24.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| ENTG250117C00085000 | 3/22/2024 6:05 PM | 85 | 60.88 | 42.90 | 44.00 | 0.00 | 0.00% | 1 | 22 | 0.00% |
| ENTG250117C00090000 | 3/26/2024 1:47 PM | 90 | 58.60 | 42.70 | 44.10 | 0.00 | 0.00% | 1 | 68 | 35.13% |
| ENTG250117C00095000 | 1/5/2024 8:25 PM | 95 | 28.30 | 35.20 | 36.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| ENTG250117C00100000 | 1/19/2024 3:15 PM | 100 | 30.80 | 46.20 | 47.00 | 0.00 | 0.00% | 5 | 30 | 70.43% |
| ENTG250117C00105000 | 1/8/2024 7:45 PM | 105 | 24.80 | 29.10 | 29.70 | 0.00 | 0.00% | 1 | 16 | 26.59% |
| ENTG250117C00110000 | 12/27/2023 8:27 PM | 110 | 28.40 | 26.70 | 27.20 | 0.00 | 0.00% | 11 | 10 | 31.36% |
| ENTG250117C00115000 | 4/18/2024 7:05 PM | 115 | 26.84 | 28.40 | 30.70 | 0.00 | 0.00% | 1 | 79 | 49.68% |
| ENTG250117C00120000 | 2/20/2024 7:25 PM | 120 | 31.85 | 32.40 | 34.60 | 0.00 | 0.00% | 1 | 74 | 63.05% |
| ENTG250117C00125000 | 3/6/2024 4:34 PM | 125 | 30.10 | 29.30 | 30.00 | 0.00 | 0.00% | 1 | 34 | 59.27% |
| ENTG250117C00130000 | 4/18/2024 7:05 PM | 130 | 19.15 | 20.30 | 22.40 | 0.00 | 0.00% | 1 | 14 | 47.53% |
| ENTG250117C00135000 | 1/12/2024 6:29 PM | 135 | 11.00 | 18.70 | 19.30 | 0.00 | 0.00% | 5 | 5 | 45.29% |
| ENTG250117C00140000 | 4/4/2024 1:58 PM | 140 | 23.80 | 15.60 | 17.40 | 0.00 | 0.00% | 2 | 31 | 45.37% |
| ENTG250117C00145000 | 2/12/2024 6:17 PM | 145 | 15.50 | 20.70 | 21.30 | 0.00 | 0.00% | 106 | 126 | 57.28% |
| ENTG250117C00150000 | 4/16/2024 3:51 PM | 150 | 14.52 | 13.10 | 13.60 | 0.00 | 0.00% | 2 | 189 | 44.39% |
| ENTG250117C00155000 | 3/18/2024 3:44 PM | 155 | 15.10 | 11.10 | 11.60 | 0.00 | 0.00% | 1 | 53 | 43.12% |
| ENTG250117C00160000 | 2/20/2024 6:34 PM | 160 | 13.40 | 14.70 | 15.30 | 0.00 | 0.00% | 18 | 54 | 53.85% |
| ENTG250117C00165000 | 4/17/2024 7:41 PM | 165 | 8.90 | 8.90 | 9.30 | 0.00 | 0.00% | 82 | 317 | 43.46% |
| ENTG250117C00170000 | 3/21/2024 6:10 PM | 170 | 12.20 | 5.50 | 5.80 | 0.00 | 0.00% | 3 | 44 | 37.08% |
| ENTG250117C00180000 | 4/12/2024 3:01 PM | 180 | 7.50 | 5.90 | 6.20 | 0.00 | 0.00% | 1 | 34 | 42.61% |
| ENTG250117C00185000 | 3/6/2024 8:50 PM | 185 | 8.40 | 7.70 | 8.10 | 0.00 | 0.00% | 3 | 12 | 49.80% |
| ENTG250117C00190000 | 4/19/2024 6:05 PM | 190 | 3.30 | 2.90 | 4.80 | 0.00 | 0.00% | 1 | 1 | 42.49% |
| ENTG250117C00195000 | 3/13/2024 6:24 PM | 195 | 7.10 | 3.60 | 5.20 | 0.00 | 0.00% | - | 1 | 45.54% |
| ENTG250117C00200000 | 3/13/2024 5:37 PM | 200 | 6.10 | 2.80 | 4.60 | 0.00 | 0.00% | 2 | 3 | 45.40% |
| ENTG250117C00210000 | 4/19/2024 6:05 PM | 210 | 1.90 | 2.15 | 2.80 | 0.00 | 0.00% | 1 | 1 | 42.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG250117P00050000 | 9/11/2023 3:02 PM | 50 | 1.72 | 1.55 | 2.05 | 0.00 | 0.00% | - | 1 | 79.75% |
| ENTG250117P00055000 | 12/14/2023 2:52 PM | 55 | 1.00 | 0.35 | 2.45 | 0.00 | 0.00% | 2 | 28 | 68.60% |
| ENTG250117P00060000 | 2/22/2024 2:30 PM | 60 | 0.90 | 0.05 | 1.65 | 0.00 | 0.00% | 1 | 0 | 56.20% |
| ENTG250117P00065000 | 1/3/2024 4:19 PM | 65 | 2.30 | 1.55 | 1.75 | 0.00 | 0.00% | 2 | 14 | 59.38% |
| ENTG250117P00070000 | 12/14/2023 2:46 PM | 70 | 2.35 | 2.75 | 3.00 | 0.00 | 0.00% | 3 | 36 | 62.90% |
| ENTG250117P00075000 | 1/5/2024 2:55 PM | 75 | 4.00 | 2.80 | 3.00 | 0.00 | 0.00% | 1 | 1 | 57.52% |
| ENTG250117P00080000 | 4/5/2024 1:30 PM | 80 | 2.56 | 1.30 | 1.55 | 0.00 | 0.00% | 1 | 3 | 43.87% |
| ENTG250117P00085000 | 4/23/2024 4:45 PM | 85 | 2.60 | 1.85 | 2.05 | 0.00 | 0.00% | 2 | 38 | 42.73% |
| ENTG250117P00090000 | 4/22/2024 1:49 PM | 90 | 4.10 | 2.50 | 4.30 | 0.00 | 0.00% | 1 | 18 | 49.05% |
| ENTG250117P00095000 | 4/26/2024 4:55 PM | 95 | 3.35 | 3.30 | 3.50 | -3.75 | -52.82% | 1 | 112 | 40.89% |
| ENTG250117P00100000 | 3/14/2024 2:55 PM | 100 | 4.30 | 4.90 | 5.20 | 0.00 | 0.00% | 1 | 46 | 42.68% |
| ENTG250117P00105000 | 3/14/2024 2:17 PM | 105 | 5.40 | 6.10 | 6.50 | 0.00 | 0.00% | 2 | 67 | 42.07% |
| ENTG250117P00110000 | 4/23/2024 4:01 PM | 110 | 8.50 | 6.80 | 7.10 | 0.00 | 0.00% | 1 | 64 | 38.89% |
| ENTG250117P00115000 | 2/20/2024 5:33 PM | 115 | 10.00 | 7.00 | 7.40 | 0.00 | 0.00% | 6 | 21 | 34.74% |
| ENTG250117P00120000 | 3/6/2024 4:35 PM | 120 | 9.80 | 9.30 | 9.70 | 0.00 | 0.00% | 12 | 257 | 35.52% |
| ENTG250117P00125000 | 3/11/2024 3:44 PM | 125 | 12.30 | 12.00 | 12.30 | 0.00 | 0.00% | 44 | 109 | 36.27% |
| ENTG250117P00130000 | 3/15/2024 4:22 PM | 130 | 14.40 | 15.50 | 16.00 | 0.00 | 0.00% | 2 | 69 | 38.88% |
| ENTG250117P00135000 | 4/17/2024 4:21 PM | 135 | 19.70 | 16.90 | 17.50 | 0.00 | 0.00% | 1 | 35 | 35.93% |
| ENTG250117P00140000 | 4/11/2024 2:33 PM | 140 | 19.70 | 18.60 | 20.20 | 0.00 | 0.00% | 1 | 10 | 35.19% |
| ENTG250117P00145000 | 4/15/2024 3:11 PM | 145 | 23.60 | 22.50 | 23.20 | 0.00 | 0.00% | 9 | 61 | 34.61% |
| ENTG250117P00155000 | 4/15/2024 3:10 PM | 155 | 30.10 | 29.00 | 31.70 | 0.00 | 0.00% | - | 11 | 37.84% |
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%