Singapore markets close in 7 hours 18 minutes
Straits Times Index
3,269.51 -30.53 (-0.93%) Nikkei
38,470.58 -364.52 (-0.94%) Hang Seng
18,510.54 +31.17 (+0.17%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,612.92 -1,104.36 (-1.73%) CMC Crypto 200
1,296.63 -68.49 (-5.02%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240517C00060000 | 2023-10-12 11:17AM EDT | 60.00 | 42.40 | 36.00 | 39.50 | 0.00 | - | - | 15 | 0.00% |
| ENTG240517C00065000 | 2023-10-11 3:52PM EDT | 65.00 | 36.20 | 31.50 | 35.50 | 0.00 | - | 20 | 20 | 0.00% |
| ENTG240517C00075000 | 2023-10-23 12:35PM EDT | 75.00 | 22.50 | 31.00 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| ENTG240517C00080000 | 2023-11-13 11:42AM EDT | 80.00 | 20.40 | 32.30 | 35.80 | 0.00 | - | 1 | 18 | 0.00% |
| ENTG240517C00087500 | 2023-11-20 11:04AM EDT | 87.50 | 22.80 | 33.90 | 37.00 | 0.00 | - | 2 | 25 | 0.00% |
| ENTG240517C00090000 | 2023-12-01 3:59PM EDT | 90.00 | 22.60 | 32.50 | 36.00 | 0.00 | - | 1 | 18 | 0.00% |
| ENTG240517C00092500 | 2023-11-16 1:11PM EDT | 92.50 | 18.30 | 29.80 | 31.30 | 0.00 | - | 8 | 47 | 0.00% |
| ENTG240517C00095000 | 2024-02-28 11:12AM EDT | 95.00 | 38.50 | 44.40 | 48.30 | 0.00 | - | 1 | 42 | 307.91% |
| ENTG240517C00097500 | 2023-11-16 3:13PM EDT | 97.50 | 15.80 | 25.80 | 26.50 | 0.00 | - | - | 66 | 0.00% |
| ENTG240517C00100000 | 2024-02-16 10:30AM EDT | 100.00 | 38.20 | 35.70 | 39.50 | 0.00 | - | 1 | 35 | 214.55% |
| ENTG240517C00105000 | 2024-04-19 2:37PM EDT | 105.00 | 18.40 | 26.40 | 30.10 | 0.00 | - | 3 | 86 | 94.73% |
| ENTG240517C00110000 | 2024-04-19 12:29PM EDT | 110.00 | 15.10 | 21.20 | 25.20 | 0.00 | - | 1 | 54 | 77.73% |
| ENTG240517C00115000 | 2024-05-01 3:38PM EDT | 115.00 | 12.05 | 16.30 | 20.20 | 0.00 | - | 1 | 176 | 64.50% |
| ENTG240517C00120000 | 2024-05-03 2:03PM EDT | 120.00 | 12.67 | 11.40 | 15.20 | 0.00 | - | 2 | 48 | 50.83% |
| ENTG240517C00125000 | 2024-05-03 9:44AM EDT | 125.00 | 9.00 | 6.60 | 8.80 | 0.00 | - | 1 | 241 | 44.21% |
| ENTG240517C00130000 | 2024-05-07 2:33PM EDT | 130.00 | 4.90 | 4.50 | 4.80 | -0.40 | -7.55% | 2 | 107 | 37.74% |
| ENTG240517C00135000 | 2024-05-07 2:28PM EDT | 135.00 | 2.30 | 1.90 | 2.10 | -0.20 | -8.00% | 9 | 58 | 35.25% |
| ENTG240517C00140000 | 2024-05-07 2:59PM EDT | 140.00 | 0.75 | 0.30 | 0.85 | -0.25 | -25.00% | 17 | 2,613 | 36.52% |
| ENTG240517C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 0.40 | 0.15 | 0.30 | +0.05 | +14.29% | 6 | 619 | 37.60% |
| ENTG240517C00150000 | 2024-05-07 2:58PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | -0.07 | -25.93% | 2 | 617 | 50.59% |
| ENTG240517C00155000 | 2024-05-03 1:12PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 60.55% |
| ENTG240517C00160000 | 2024-05-01 10:12AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 91 | 50.00% |
| ENTG240517C00165000 | 2024-05-03 9:48AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 302 | 52.34% |
| ENTG240517C00170000 | 2024-04-04 10:02AM EDT | 170.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 98.19% |
| ENTG240517C00175000 | 2024-04-01 1:56PM EDT | 175.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 118.70% |
| ENTG240517C00200000 | 2024-03-20 9:38AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ENTG240517C00210000 | 2024-04-18 11:31AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 100.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240517P00050000 | 2023-10-18 12:15PM EDT | 50.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | - | 2 | 286.72% |
| ENTG240517P00055000 | 2023-12-06 4:54PM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 403.42% |
| ENTG240517P00060000 | 2023-11-13 11:32AM EDT | 60.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 276.66% |
| ENTG240517P00065000 | 2023-10-19 1:36PM EDT | 65.00 | 2.10 | 0.80 | 1.00 | 0.00 | - | 1 | 5 | 266.70% |
| ENTG240517P00075000 | 2023-11-14 10:59AM EDT | 75.00 | 2.45 | 0.55 | 1.15 | 0.00 | - | 1 | 0 | 217.29% |
| ENTG240517P00080000 | 2023-10-13 9:44AM EDT | 80.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | - | 1 | 305.57% |
| ENTG240517P00082500 | 2023-12-01 2:32PM EDT | 82.50 | 2.25 | 1.05 | 1.25 | 0.00 | - | 8 | 8 | 199.51% |
| ENTG240517P00085000 | 2023-11-07 3:14PM EDT | 85.00 | 7.02 | 2.85 | 3.00 | 0.00 | - | 7 | 8 | 245.02% |
| ENTG240517P00090000 | 2024-02-15 12:57PM EDT | 90.00 | 0.38 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 170.17% |
| ENTG240517P00092500 | 2024-01-08 10:45AM EDT | 92.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 50.00% |
| ENTG240517P00095000 | 2024-02-13 4:58PM EDT | 95.00 | 1.75 | 0.05 | 2.45 | 0.00 | - | 53 | 64 | 153.52% |
| ENTG240517P00097500 | 2024-03-07 10:30AM EDT | 97.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 109.47% |
| ENTG240517P00100000 | 2024-03-07 1:20PM EDT | 100.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 4 | 78 | 103.22% |
| ENTG240517P00105000 | 2024-05-07 10:35AM EDT | 105.00 | 0.10 | 0.00 | 0.35 | -0.20 | -66.67% | 5 | 152 | 75.59% |
| ENTG240517P00110000 | 2024-05-07 9:54AM EDT | 110.00 | 0.24 | 0.00 | 0.40 | -0.07 | -22.58% | 10 | 890 | 64.26% |
| ENTG240517P00115000 | 2024-05-07 12:11PM EDT | 115.00 | 0.14 | 0.05 | 0.50 | -0.32 | -69.57% | 21 | 1,024 | 54.88% |
| ENTG240517P00120000 | 2024-05-07 9:54AM EDT | 120.00 | 0.49 | 0.10 | 0.80 | +0.24 | +96.00% | 14 | 350 | 55.44% |
| ENTG240517P00125000 | 2024-05-07 11:04AM EDT | 125.00 | 0.42 | 0.45 | 0.80 | -0.37 | -46.84% | 15 | 264 | 39.06% |
| ENTG240517P00130000 | 2024-05-07 2:21PM EDT | 130.00 | 1.45 | 1.60 | 1.85 | -0.47 | -24.48% | 5 | 65 | 34.69% |
| ENTG240517P00135000 | 2024-05-07 2:17PM EDT | 135.00 | 3.60 | 4.00 | 4.30 | -1.30 | -26.53% | 6 | 35 | 34.08% |
| ENTG240517P00140000 | 2024-05-03 10:03AM EDT | 140.00 | 7.70 | 7.50 | 9.60 | 0.00 | - | 5 | 149 | 57.20% |
| ENTG240517P00145000 | 2024-04-26 12:03PM EDT | 145.00 | 14.24 | 10.40 | 13.90 | 0.00 | - | 1 | 36 | 63.18% |
| ENTG240517P00150000 | 2024-03-08 11:45AM EDT | 150.00 | 12.30 | 14.30 | 14.60 | 0.00 | - | 1 | 1 | 0.00% |
| ENTG240517P00160000 | 2024-02-14 11:26AM EDT | 160.00 | 30.21 | 25.00 | 27.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.