NasdaqGS - Delayed Quote USD

Entegris, Inc. (ENTG)

128.54 +0.70 (+0.55%)
At close: 4:00 PM EDT
128.54 0.00 (0.00%)
After hours: 4:33 PM EDT

Calls

In The Money

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 42 239.78%
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 35 178.98%
ENTG240517C00105000 4/19/2024 6:37 PM 105 18.40 22.80 25.00 0.00 0.00% 3 86 50.93%
ENTG240517C00110000 4/19/2024 4:29 PM 110 15.10 17.90 21.30 0.00 0.00% 1 54 54.93%
ENTG240517C00115000 4/22/2024 3:17 PM 115 9.80 15.00 15.70 0.00 0.00% 4 175 52.88%
ENTG240517C00120000 4/23/2024 7:50 PM 120 9.80 11.20 11.60 0.00 0.00% 4 47 50.02%
ENTG240517C00125000 4/24/2024 4:04 PM 125 6.90 8.00 8.30 0.00 0.00% 10 197 50.24%
ENTG240517C00130000 4/24/2024 4:04 PM 130 4.60 5.40 5.70 0.00 0.00% 7 97 49.49%
ENTG240517C00135000 4/24/2024 3:58 PM 135 2.95 3.40 3.70 0.00 0.00% 7 58 48.68%
ENTG240517C00140000 4/25/2024 5:53 PM 140 2.25 2.10 2.30 0.35 18.42% 214 995 48.25%
ENTG240517C00145000 4/24/2024 1:30 PM 145 1.55 1.20 1.75 0.00 0.00% 1 151 52.42%
ENTG240517C00150000 4/19/2024 1:40 PM 150 0.74 0.70 0.85 0.00 0.00% 4 589 48.95%
ENTG240517C00155000 4/23/2024 1:41 PM 155 0.37 0.40 0.55 0.00 0.00% 10 58 50.44%
ENTG240517C00160000 4/24/2024 4:18 PM 160 0.39 0.10 1.60 0.18 85.71% 2 82 62.84%
ENTG240517C00165000 4/18/2024 3:32 PM 165 0.37 0.05 0.75 0.01 2.78% 1 109 58.79%
ENTG240517C00170000 4/4/2024 2:02 PM 170 1.35 0.00 0.75 0.00 0.00% 1 1 63.48%
ENTG240517C00175000 4/1/2024 5:56 PM 175 0.85 0.00 1.20 0.00 0.00% 1 5 75.10%
ENTG240517C00200000 3/20/2024 1:38 PM 200 0.25 0.00 0.00 0.00 0.00% 2 2 25.00%
ENTG240517C00210000 4/18/2024 3:31 PM 210 0.05 0.00 0.05 0.00 0.00% 1 30 70.70%

Puts

In The Money

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% - 2 184.18%
ENTG240517P00055000 12/6/2023 8:54 PM 55 0.30 0.00 4.80 0.00 0.00% 1 4 259.86%
ENTG240517P00060000 11/13/2023 3:32 PM 60 1.10 0.00 1.35 0.00 0.00% 1 11 176.95%
ENTG240517P00065000 10/19/2023 5:36 PM 65 2.10 0.80 1.00 0.00 0.00% 1 5 170.12%
ENTG240517P00075000 11/14/2023 2:59 PM 75 2.45 0.55 1.15 0.00 0.00% 1 0 137.35%
ENTG240517P00080000 10/13/2023 1:44 PM 80 4.60 4.10 4.40 0.00 0.00% - 1 194.09%
ENTG240517P00082500 12/1/2023 6:32 PM 82.5 2.25 1.05 1.25 0.00 0.00% 8 8 125.24%
ENTG240517P00085000 11/7/2023 7:14 PM 85 7.02 2.85 3.00 0.00 0.00% 7 8 154.32%
ENTG240517P00090000 2/15/2024 4:57 PM 90 0.38 0.00 2.35 0.00 0.00% 2 2 105.66%
ENTG240517P00092500 1/8/2024 2:45 PM 92.5 3.50 0.00 0.00 0.00 0.00% 26 31 25.00%
ENTG240517P00095000 2/13/2024 8:58 PM 95 1.75 0.05 2.45 0.00 0.00% 53 64 94.43%
ENTG240517P00097500 3/7/2024 2:30 PM 97.5 0.45 0.00 0.75 0.00 0.00% 1 65 66.31%
ENTG240517P00100000 3/7/2024 5:20 PM 100 0.34 0.05 0.75 0.00 0.00% 4 78 62.11%
ENTG240517P00105000 4/23/2024 1:56 PM 105 0.60 0.35 0.50 0.00 0.00% 1 152 52.83%
ENTG240517P00110000 4/25/2024 6:33 PM 110 0.75 0.70 0.85 -0.15 -16.67% 2 568 50.12%
ENTG240517P00115000 4/24/2024 3:52 PM 115 1.75 1.35 1.55 0.00 0.00% 23 451 49.78%
ENTG240517P00120000 4/25/2024 7:26 PM 120 2.28 2.45 2.60 -0.82 -26.45% 12 550 47.58%
ENTG240517P00125000 4/24/2024 3:57 PM 125 5.20 4.10 4.40 0.00 0.00% 2 154 47.34%
ENTG240517P00130000 4/23/2024 6:08 PM 130 7.51 6.50 6.70 0.00 0.00% 6 55 45.92%
ENTG240517P00135000 4/22/2024 5:34 PM 135 13.45 9.50 9.80 0.00 0.00% 3 30 45.72%
ENTG240517P00140000 3/26/2024 3:36 PM 140 7.30 12.70 16.00 0.00 0.00% 35 158 53.76%
ENTG240517P00145000 3/26/2024 3:24 PM 145 9.90 17.60 19.00 0.00 0.00% 35 44 53.42%
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.
182.33
+3.15%
 
NVMI Nova Ltd.
170.92
+2.61%
 
VECO Veeco Instruments Inc.
34.40
+1.50%
 
TER Teradyne, Inc.
108.91
+8.15%
 
COHU Cohu, Inc.
30.84
+1.58%
 
UCTT Ultra Clean Holdings, Inc.
40.82
+1.39%
 
ICHR Ichor Holdings, Ltd.
38.15
+1.62%
 
AMKR Amkor Technology, Inc.
30.09
+0.77%
 
PLAB Photronics, Inc.
27.76
+0.91%
 
KLIC Kulicke and Soffa Industries, Inc.
46.16
-1.22%