Singapore Markets open in 3 hrs 43 mins
Straits Times Index
3,271.57 +23.81 (+0.73%) S&P 500
4,349.78 -6.67 (-0.15%) Dow
34,166.84 -130.89 (-0.38%) Nasdaq
13,552.79 +13.50 (+0.10%) BTC-USD
37,002.06 +61.14 (+0.17%) CMC Crypto 200
848.68 -7.13 (-0.83%)
IronNet, Inc. (IRNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRNT220128C00002000 | 2021-12-17 2:36PM EST | 2.00 | 2.44 | 1.47 | 2.26 | 0.00 | - | 6 | 6 | 1,615.63% |
| IRNT220128C00003000 | 2021-12-31 11:10AM EST | 3.00 | 1.25 | 0.72 | 1.13 | 0.00 | - | 3 | 10 | 887.50% |
| IRNT220128C00003500 | 2022-01-05 1:34PM EST | 3.50 | 0.66 | 0.40 | 0.79 | -0.34 | -34.00% | 1 | 18 | 721.88% |
| IRNT220128C00004000 | 2021-12-28 1:05PM EST | 4.00 | 0.66 | 0.17 | 0.50 | 0.00 | - | 1 | 8 | 593.75% |
| IRNT220128C00004500 | 2022-01-05 12:58PM EST | 4.50 | 0.21 | 0.15 | 0.29 | -0.04 | -16.00% | 2 | 77 | 565.63% |
| IRNT220128C00005000 | 2022-01-04 10:02AM EST | 5.00 | 0.29 | 0.10 | 0.11 | 0.00 | - | 3 | 47 | 493.75% |
| IRNT220128C00005500 | 2022-01-05 1:42PM EST | 5.50 | 0.10 | 0.00 | 0.17 | -0.07 | -41.18% | 2 | 51 | 518.75% |
| IRNT220128C00006000 | 2022-01-03 9:41AM EST | 6.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 590.63% |
| IRNT220128C00006500 | 2022-01-04 2:11PM EST | 6.50 | 0.13 | 0.00 | 0.67 | 0.00 | - | 1 | 29 | 928.13% |
| IRNT220128C00007000 | 2021-12-27 11:46AM EST | 7.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 33 | 631.25% |
| IRNT220128C00007500 | 2021-12-29 9:30AM EST | 7.50 | 0.10 | 0.00 | 0.62 | 0.00 | - | 1 | 22 | 985.94% |
| IRNT220128C00008000 | 2021-12-27 12:29PM EST | 8.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 29 | 450.00% |
| IRNT220128C00008500 | 2021-12-16 9:32AM EST | 8.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | - | 1 | 1,015.63% |
| IRNT220128C00009000 | 2021-12-13 9:30AM EST | 9.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | - | 2 | 500.00% |
| IRNT220128C00010500 | 2021-12-14 2:10PM EST | 10.50 | 0.20 | 0.00 | 1.68 | 0.00 | - | - | 1 | 1,695.31% |
| IRNT220128C00011000 | 2021-12-30 1:46PM EST | 11.00 | 0.05 | 0.00 | 1.41 | 0.00 | - | 4 | 5 | 1,593.75% |
| IRNT220128C00011500 | 2021-12-16 10:14AM EST | 11.50 | 0.05 | 0.00 | 1.76 | 0.00 | - | 30 | 31 | 1,781.25% |
| IRNT220128C00012000 | 2021-12-30 11:51AM EST | 12.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 600.00% |
| IRNT220128C00012500 | 2021-12-31 9:31AM EST | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 900.00% |
| IRNT220128C00013000 | 2021-12-31 9:31AM EST | 13.00 | 0.05 | 0.00 | 2.04 | 0.00 | - | 1 | 2 | 1,976.56% |
| IRNT220128C00015000 | 2021-12-16 10:29AM EST | 15.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | - | 16 | 1,707.81% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRNT220128P00002500 | 2022-01-03 2:45PM EST | 2.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 16 | 36 | 175.00% |
| IRNT220128P00003000 | 2021-12-20 10:18AM EST | 3.00 | 0.20 | 0.02 | 0.30 | 0.00 | - | 10 | 12 | 139.06% |
| IRNT220128P00003500 | 2021-12-17 2:28PM EST | 3.50 | 0.25 | 0.14 | 0.47 | 0.00 | - | 1 | 1 | 0.00% |
| IRNT220128P00004000 | 2021-12-29 10:56AM EST | 4.00 | 0.50 | 0.39 | 0.80 | 0.00 | - | 1 | 3 | 0.00% |
| IRNT220128P00004500 | 2021-12-29 3:44PM EST | 4.50 | 0.76 | 0.73 | 1.17 | 0.00 | - | 16 | 16 | 0.00% |
| IRNT220128P00005000 | 2021-12-20 10:18AM EST | 5.00 | 0.95 | 1.16 | 1.54 | 0.00 | - | - | 10 | 0.00% |
| IRNT220128P00005500 | 2021-12-17 1:12PM EST | 5.50 | 1.35 | 1.61 | 1.97 | 0.00 | - | 4 | 8 | 0.00% |
| IRNT220128P00006000 | 2021-12-22 10:45AM EST | 6.00 | 1.57 | 1.84 | 2.60 | 0.00 | - | 1 | 6 | 0.00% |
| IRNT220128P00007000 | 2021-12-17 10:24AM EST | 7.00 | 2.80 | 2.75 | 3.70 | 0.00 | - | 1 | 1 | 0.00% |
| IRNT220128P00008000 | 2021-12-23 3:55PM EST | 8.00 | 3.45 | 3.95 | 4.65 | 0.00 | - | 1 | 1 | 0.00% |
| IRNT220128P00009500 | 2021-12-23 12:46PM EST | 9.50 | 4.71 | 4.90 | 6.45 | 0.00 | - | 40 | 42 | 0.00% |
| IRNT220128P00010000 | 2021-12-17 12:35PM EST | 10.00 | 5.60 | 5.30 | 7.75 | 0.00 | - | 10 | 13 | 1,565.63% |
| IRNT220128P00010500 | 2021-12-27 1:46PM EST | 10.50 | 6.15 | 5.80 | 7.55 | 0.00 | - | 3 | 16 | 700.00% |
| IRNT220128P00011000 | 2021-12-15 9:57AM EST | 11.00 | 4.60 | 6.75 | 8.10 | 0.00 | - | 3 | 9 | 856.25% |
© 2022 Yahoo. All rights reserved.
