NasdaqGS - Nasdaq Real Time Price • USD
Entegris, Inc. (ENTG)
As of 3:08 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ENTG240517C00060000 | 10/12/2023 3:17 PM | 60 | 42.40 | 36.00 | 39.50 | 0.00 | 0.00% | - | 15 | 0.00% |
ENTG240517C00065000 | 10/11/2023 7:52 PM | 65 | 36.20 | 31.50 | 35.50 | 0.00 | 0.00% | 20 | 20 | 0.00% |
ENTG240517C00075000 | 10/23/2023 4:35 PM | 75 | 22.50 | 31.00 | 33.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
ENTG240517C00080000 | 11/13/2023 3:42 PM | 80 | 20.40 | 32.30 | 35.80 | 0.00 | 0.00% | 1 | 18 | 0.00% |
ENTG240517C00087500 | 11/20/2023 3:04 PM | 87.5 | 22.80 | 33.90 | 37.00 | 0.00 | 0.00% | 2 | 25 | 0.00% |
ENTG240517C00090000 | 12/1/2023 7:59 PM | 90 | 22.60 | 32.50 | 36.00 | 0.00 | 0.00% | 1 | 18 | 0.00% |
ENTG240517C00092500 | 11/16/2023 5:11 PM | 92.5 | 18.30 | 29.80 | 31.30 | 0.00 | 0.00% | 8 | 47 | 0.00% |
ENTG240517C00095000 | 2/28/2024 3:12 PM | 95 | 38.50 | 44.40 | 48.30 | 0.00 | 0.00% | 1 | 42 | 259.18% |
ENTG240517C00097500 | 11/16/2023 7:13 PM | 97.5 | 15.80 | 25.80 | 26.50 | 0.00 | 0.00% | - | 66 | 0.00% |
ENTG240517C00100000 | 2/16/2024 2:30 PM | 100 | 38.20 | 35.70 | 39.50 | 0.00 | 0.00% | 1 | 35 | 183.47% |
ENTG240517C00105000 | 4/19/2024 6:37 PM | 105 | 18.40 | 26.00 | 29.20 | 0.00 | 0.00% | 3 | 86 | 77.00% |
ENTG240517C00110000 | 4/19/2024 4:29 PM | 110 | 15.10 | 21.00 | 24.30 | 0.00 | 0.00% | 1 | 54 | 65.77% |
ENTG240517C00115000 | 5/1/2024 7:38 PM | 115 | 12.05 | 16.80 | 18.80 | 0.00 | 0.00% | 1 | 176 | 56.45% |
ENTG240517C00120000 | 5/3/2024 6:03 PM | 120 | 12.67 | 12.40 | 13.80 | 4.72 | 59.37% | 2 | 47 | 58.55% |
ENTG240517C00125000 | 5/3/2024 1:44 PM | 125 | 9.00 | 8.00 | 8.50 | 4.60 | 104.55% | 1 | 242 | 39.09% |
ENTG240517C00130000 | 5/3/2024 3:52 PM | 130 | 5.00 | 4.60 | 4.90 | 2.80 | 127.27% | 4 | 112 | 35.91% |
ENTG240517C00135000 | 5/3/2024 6:08 PM | 135 | 2.40 | 2.20 | 2.40 | 1.40 | 140.00% | 4 | 54 | 34.28% |
ENTG240517C00140000 | 5/3/2024 5:29 PM | 140 | 1.00 | 0.90 | 1.00 | 0.60 | 150.00% | 104 | 2,581 | 33.64% |
ENTG240517C00145000 | 5/1/2024 4:37 PM | 145 | 0.72 | 0.30 | 0.45 | 0.62 | 620.00% | 1 | 613 | 35.50% |
ENTG240517C00150000 | 5/3/2024 1:45 PM | 150 | 0.27 | 0.10 | 0.30 | 0.10 | 58.82% | 1 | 616 | 40.53% |
ENTG240517C00155000 | 5/3/2024 5:12 PM | 155 | 0.05 | 0.00 | 1.05 | -0.66 | -92.96% | 1 | 73 | 54.74% |
ENTG240517C00160000 | 5/1/2024 2:12 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 91 | 41.80% |
ENTG240517C00165000 | 5/3/2024 1:48 PM | 165 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 300 | 47.66% |
ENTG240517C00170000 | 4/4/2024 2:02 PM | 170 | 1.35 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 90.94% |
ENTG240517C00175000 | 4/1/2024 5:56 PM | 175 | 0.85 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 5 | 98.34% |
ENTG240517C00200000 | 3/20/2024 1:38 PM | 200 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
ENTG240517C00210000 | 4/18/2024 3:31 PM | 210 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 30 | 83.20% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ENTG240517P00050000 | 10/18/2023 4:15 PM | 50 | 0.60 | 0.10 | 0.45 | 0.00 | 0.00% | - | 2 | 233.20% |
ENTG240517P00055000 | 12/6/2023 8:54 PM | 55 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 328.17% |
ENTG240517P00060000 | 11/13/2023 3:32 PM | 60 | 1.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 11 | 224.81% |
ENTG240517P00065000 | 10/19/2023 5:36 PM | 65 | 2.10 | 0.80 | 1.00 | 0.00 | 0.00% | 1 | 5 | 216.60% |
ENTG240517P00075000 | 11/14/2023 2:59 PM | 75 | 2.45 | 0.55 | 1.15 | 0.00 | 0.00% | 1 | 0 | 176.22% |
ENTG240517P00080000 | 10/13/2023 1:44 PM | 80 | 4.60 | 4.10 | 4.40 | 0.00 | 0.00% | - | 1 | 248.05% |
ENTG240517P00082500 | 12/1/2023 6:32 PM | 82.5 | 2.25 | 1.05 | 1.25 | 0.00 | 0.00% | 8 | 8 | 161.62% |
ENTG240517P00085000 | 11/7/2023 7:14 PM | 85 | 7.02 | 2.85 | 3.00 | 0.00 | 0.00% | 7 | 8 | 198.61% |
ENTG240517P00090000 | 2/15/2024 4:57 PM | 90 | 0.38 | 0.00 | 2.35 | 0.00 | 0.00% | 2 | 2 | 137.65% |
ENTG240517P00092500 | 1/8/2024 2:45 PM | 92.5 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 31 | 50.00% |
ENTG240517P00095000 | 2/13/2024 8:58 PM | 95 | 1.75 | 0.05 | 2.45 | 0.00 | 0.00% | 53 | 64 | 123.97% |
ENTG240517P00097500 | 3/7/2024 2:30 PM | 97.5 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 65 | 88.28% |
ENTG240517P00100000 | 3/7/2024 5:20 PM | 100 | 0.34 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 78 | 83.11% |
ENTG240517P00105000 | 4/26/2024 2:09 PM | 105 | 0.30 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 152 | 90.63% |
ENTG240517P00110000 | 5/3/2024 1:30 PM | 110 | 0.31 | 0.00 | 2.20 | 0.09 | 40.91% | 1 | 891 | 76.56% |
ENTG240517P00115000 | 5/3/2024 1:30 PM | 115 | 0.46 | 0.00 | 0.75 | -0.34 | -42.50% | 1 | 1,025 | 55.81% |
ENTG240517P00120000 | 5/3/2024 3:32 PM | 120 | 0.35 | 0.30 | 0.40 | -1.15 | -76.67% | 4 | 349 | 35.74% |
ENTG240517P00125000 | 5/3/2024 3:43 PM | 125 | 0.95 | 0.95 | 1.05 | -2.25 | -70.31% | 4 | 263 | 33.64% |
ENTG240517P00130000 | 5/3/2024 3:43 PM | 130 | 2.35 | 2.35 | 2.55 | -3.15 | -57.27% | 1 | 59 | 32.73% |
ENTG240517P00135000 | 5/3/2024 6:38 PM | 135 | 4.90 | 4.80 | 5.20 | -5.80 | -54.21% | 15 | 33 | 32.52% |
ENTG240517P00140000 | 5/3/2024 2:03 PM | 140 | 7.70 | 8.50 | 9.00 | -9.30 | -54.71% | 5 | 147 | 33.91% |
ENTG240517P00145000 | 4/26/2024 4:03 PM | 145 | 14.24 | 12.50 | 13.60 | 0.00 | 0.00% | 1 | 36 | 38.82% |
ENTG240517P00150000 | 3/8/2024 3:45 PM | 150 | 12.30 | 14.30 | 14.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
ENTG240517P00160000 | 2/14/2024 3:26 PM | 160 | 30.21 | 25.00 | 27.20 | 0.00 | 0.00% | 3 | 3 | 0.00% |
Related Tickers
ONTO Onto Innovation Inc.
201.97
+3.20%
NVMI Nova Ltd.
179.77
+3.19%
COHU Cohu, Inc.
29.69
-2.14%
KLIC Kulicke and Soffa Industries, Inc.
46.83
+1.76%
AMKR Amkor Technology, Inc.
32.23
+1.78%
UCTT Ultra Clean Holdings, Inc.
41.96
+2.27%
PLAB Photronics, Inc.
28.74
+2.15%
IPGP IPG Photonics Corporation
86.91
+0.24%
TER Teradyne, Inc.
120.86
+2.96%
ACLS Axcelis Technologies, Inc.
111.62
+4.67%