Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.04-5.21 (-3.40%)
At close: 04:00PM EST
148.04 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ENTG211217C000550002021-08-25 4:29PM EST55.0061.8575.5079.800.00--10.00%
ENTG211217C000600002021-08-25 4:29PM EST60.0056.5070.2075.000.00-690.00%
ENTG211217C000700002021-08-25 4:29PM EST70.0043.4060.6064.900.00-270.00%
ENTG211217C000800002021-11-10 6:47AM EST80.0049.4072.5076.000.00-26342.53%
ENTG211217C000850002021-08-25 4:29PM EST85.0028.1045.8050.500.00-210.00%
ENTG211217C000900002021-11-05 11:17AM EST90.0056.8055.5059.400.00-37184.28%
ENTG211217C000950002021-11-10 6:47AM EST95.0033.5057.5061.000.00-10268.85%
ENTG211217C001000002021-12-01 9:30AM EST100.0047.6545.5049.300.00-36149.02%
ENTG211217C001050002021-10-25 2:26PM EST105.0031.2542.0046.300.00-220129.83%
ENTG211217C001100002021-11-30 12:11PM EST110.0039.8035.5039.200.00-1019116.99%
ENTG211217C001150002021-11-22 9:30AM EST115.0039.5330.5034.500.00-120109.91%
ENTG211217C001200002021-12-01 9:30AM EST120.0027.9526.0029.500.00-35595.83%
ENTG211217C001250002021-12-01 11:27AM EST125.0027.0021.0024.600.00-158183.74%
ENTG211217C001300002021-12-03 11:34AM EST130.0021.0016.1020.00+3.80+22.09%224675.81%
ENTG211217C001350002021-12-03 12:47PM EST135.0014.7513.0016.10-2.29-13.44%114655.08%
ENTG211217C001400002021-12-03 11:19AM EST140.0012.038.6011.00-2.10-14.86%138656.89%
ENTG211217C001450002021-12-03 2:18PM EST145.006.465.908.30-2.32-26.42%339160.50%
ENTG211217C001500002021-12-03 3:45PM EST150.003.302.405.10-2.30-41.07%3022353.76%
ENTG211217C001550002021-12-03 2:18PM EST155.002.300.653.50-2.13-48.08%2131356.01%
ENTG211217C001600002021-12-03 2:22PM EST160.001.230.252.15-1.26-50.60%443155.57%
ENTG211217C001650002021-12-02 12:23PM EST165.001.250.202.150.00-519154.05%
ENTG211217C001700002021-12-02 3:56PM EST170.000.400.004.800.00-3880.88%
ENTG211217C001750002021-11-22 10:04AM EST175.000.700.004.800.00-94290.82%
ENTG211217C001800002021-09-17 11:51AM EST180.000.350.004.800.00-25100.15%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ENTG211217P000600002021-08-25 4:29PM EST60.000.480.004.000.00-10335.84%
ENTG211217P000750002021-08-27 9:02AM EST75.000.450.051.300.00-11207.23%
ENTG211217P000800002021-08-25 4:29PM EST80.001.070.100.450.00--1162.50%
ENTG211217P000850002021-08-30 11:22AM EST85.000.650.251.400.00-35180.66%
ENTG211217P000900002021-10-19 1:33PM EST90.000.280.001.600.00-314163.67%
ENTG211217P000950002021-10-28 9:06AM EST95.000.340.004.800.00-18195.17%
ENTG211217P001000002021-11-19 9:30AM EST100.004.980.004.800.00-115177.44%
ENTG211217P001050002021-11-19 9:30AM EST105.005.030.004.800.00-117160.45%
ENTG211217P001100002021-11-17 11:21AM EST110.000.220.004.800.00-841144.02%
ENTG211217P001150002021-11-15 11:59AM EST115.000.010.004.800.00-539128.08%
ENTG211217P001200002021-11-23 2:56PM EST120.000.350.004.800.00-160112.52%
ENTG211217P001250002021-12-01 10:35AM EST125.000.010.355.000.00-326101.27%
ENTG211217P001300002021-11-24 12:24PM EST130.000.650.451.400.00-15058.98%
ENTG211217P001350002021-12-03 3:44PM EST135.001.551.202.35+0.50+47.62%174258.69%
ENTG211217P001400002021-12-01 10:35AM EST140.001.551.754.600.00-114259.16%
ENTG211217P001450002021-12-02 11:05AM EST145.003.203.405.900.00-113054.86%
ENTG211217P001500002021-12-03 1:39PM EST150.006.606.007.30+1.30+24.53%26650.07%
ENTG211217P001550002021-12-03 12:04PM EST155.008.908.9011.20+0.80+9.88%123052.03%
ENTG211217P001600002021-11-29 2:22PM EST160.007.7011.4015.500.00-222370.50%
Advertisement
Advertisement