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
ENTG260116C00050000 2/16/2024 8:36 PM 50 92.00 88.50 93.50 0.00 0.00% 100 6 83.67%
ENTG260116C00080000 11/27/2023 3:48 PM 80 40.70 53.90 55.30 0.00 0.00% 1 0 33.16%
ENTG260116C00085000 11/3/2023 4:40 PM 85 27.85 39.10 43.00 0.00 0.00% 1 0 0.00%
ENTG260116C00095000 10/19/2023 5:00 PM 95 27.98 30.70 32.00 0.00 0.00% 89 31 0.00%
ENTG260116C00100000 12/18/2023 5:05 PM 100 39.63 37.50 39.80 0.00 0.00% 5 25 32.03%
ENTG260116C00105000 12/29/2023 8:42 PM 105 38.65 39.90 41.40 0.00 0.00% 10 10 41.19%
ENTG260116C00110000 12/27/2023 8:27 PM 110 36.40 35.40 36.90 0.00 0.00% 11 16 38.11%
ENTG260116C00115000 1/19/2024 8:46 PM 115 33.60 45.20 46.10 0.00 0.00% 5 106 57.14%
ENTG260116C00120000 12/19/2023 8:40 PM 120 29.98 27.70 29.40 0.00 0.00% - 16 34.35%
ENTG260116C00125000 1/19/2024 8:51 PM 125 29.15 39.50 40.90 0.00 0.00% 5 11 54.90%
ENTG260116C00130000 12/29/2023 8:37 PM 130 26.20 27.70 29.70 0.00 0.00% 16 15 41.75%
ENTG260116C00135000 12/29/2023 8:29 PM 135 24.65 25.90 27.80 0.00 0.00% 10 10 41.84%
ENTG260116C00140000 11/20/2023 2:31 PM 140 14.00 21.60 22.70 0.00 0.00% - 3 37.08%
ENTG260116C00145000 3/7/2024 3:55 PM 145 35.50 31.30 32.40 0.00 0.00% 1 2 52.93%
ENTG260116C00165000 2/8/2024 7:02 PM 165 17.80 25.50 26.70 0.00 0.00% - 1 52.84%
ENTG260116C00170000 3/5/2024 3:38 PM 170 20.95 22.30 23.30 0.00 0.00% 1 6 50.58%
ENTG260116C00175000 3/4/2024 8:49 PM 175 21.40 21.50 24.10 0.00 0.00% 1 9 51.55%
ENTG260116C00180000 2/21/2024 3:38 PM 180 17.60 19.90 20.90 0.00 0.00% 2 13 50.39%
ENTG260116C00185000 3/7/2024 8:49 PM 185 22.30 18.20 19.00 0.00 0.00% 1 2 49.14%
ENTG260116C00190000 3/4/2024 8:50 PM 190 17.20 17.60 18.20 0.00 0.00% 1 1 49.40%
ENTG260116C00195000 3/4/2024 4:07 PM 195 16.84 16.30 18.90 0.00 0.00% 1 1 51.80%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ENTG260116P00050000 3/1/2024 5:15 PM 50 0.72 0.30 2.15 0.00 0.00% 1 1 54.07%
ENTG260116P00070000 4/5/2024 7:07 PM 70 3.00 3.00 3.40 0.00 0.00% 2 1 42.93%
ENTG260116P00090000 12/6/2023 6:55 PM 90 12.50 11.10 14.50 0.00 0.00% 2 0 51.86%
ENTG260116P00100000 3/19/2024 5:48 PM 100 9.90 11.00 11.60 0.00 0.00% 2 2 41.02%
ENTG260116P00105000 1/24/2024 6:39 PM 105 14.90 11.10 12.10 0.00 0.00% 30 30 38.08%
ENTG260116P00110000 1/24/2024 6:39 PM 110 16.90 13.00 13.80 0.00 0.00% 26 126 37.27%
ENTG260116P00115000 3/14/2024 3:32 PM 115 14.60 15.40 16.10 0.00 0.00% 1 2 37.24%
ENTG260116P00125000 2/5/2024 7:05 PM 125 25.10 16.40 18.00 0.00 0.00% - 100 32.24%
ENTG260116P00130000 4/17/2024 5:27 PM 130 23.60 21.30 22.00 0.00 0.00% 1 2 34.13%
ENTG260116P00140000 2/12/2024 7:23 PM 140 30.60 24.40 25.50 0.00 0.00% - 6 30.47%
ENTG260116P00145000 2/12/2024 5:49 PM 145 32.90 26.80 28.10 0.00 0.00% - 8 29.54%
ENTG260116P00150000 2/15/2024 7:01 PM 150 31.50 31.40 32.60 0.00 0.00% 1 1 31.14%

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%