Singapore markets open in 1 hour 56 minutes
Straits Times Index
3,213.65 -26.93 (-0.83%) S&P 500
3,973.75 +72.39 (+1.86%) Dow
31,880.24 +618.34 (+1.98%) Nasdaq
11,535.27 +180.66 (+1.59%) BTC-USD
29,144.58 -1,180.14 (-3.89%) CMC Crypto 200
658.56 -16.31 (-2.42%)
IronNet, Inc. (IRNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRNT220819C00001000 | 2022-05-20 1:20PM EDT | 1.00 | 1.60 | 1.66 | 1.93 | 0.00 | - | 1 | 3 | 207.81% |
| IRNT220819C00002000 | 2022-05-19 10:52AM EDT | 2.00 | 0.97 | 0.91 | 1.14 | 0.00 | - | 1 | 237 | 115.23% |
| IRNT220819C00003000 | 2022-05-16 3:32PM EDT | 3.00 | 0.46 | 0.51 | 0.66 | 0.00 | - | 5 | 429 | 120.90% |
| IRNT220819C00004000 | 2022-05-23 1:42PM EDT | 4.00 | 0.31 | 0.30 | 0.45 | +0.03 | +10.71% | 17 | 2,460 | 129.30% |
| IRNT220819C00005000 | 2022-05-23 3:21PM EDT | 5.00 | 0.20 | 0.14 | 0.32 | 0.00 | - | 110 | 3,083 | 129.69% |
| IRNT220819C00006000 | 2022-05-23 2:34PM EDT | 6.00 | 0.15 | 0.10 | 0.27 | +0.04 | +36.36% | 20 | 2,736 | 139.84% |
| IRNT220819C00007000 | 2022-05-23 3:23PM EDT | 7.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 10 | 198 | 135.16% |
| IRNT220819C00008000 | 2022-05-23 11:05AM EDT | 8.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 2 | 4,068 | 135.16% |
| IRNT220819C00009000 | 2022-05-17 10:27AM EDT | 9.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 344 | 141.41% |
| IRNT220819C00010000 | 2022-05-20 1:11PM EDT | 10.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 37 | 611 | 154.69% |
| IRNT220819C00011000 | 2022-05-13 3:20PM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 89 | 162.50% |
| IRNT220819C00012000 | 2022-05-04 10:19AM EDT | 12.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 212 | 179.30% |
| IRNT220819C00013000 | 2022-04-27 10:42AM EDT | 13.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 12 | 136 | 175.78% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRNT220819P00001000 | 2022-05-18 11:45AM EDT | 1.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 15 | 189.06% |
| IRNT220819P00002000 | 2022-05-16 2:38PM EDT | 2.00 | 0.38 | 0.21 | 0.43 | 0.00 | - | 3 | 49 | 139.84% |
| IRNT220819P00003000 | 2022-05-18 10:07AM EDT | 3.00 | 0.80 | 0.76 | 0.86 | 0.00 | - | 1 | 90 | 125.39% |
| IRNT220819P00004000 | 2022-05-19 3:22PM EDT | 4.00 | 1.65 | 1.50 | 1.75 | 0.00 | - | 30 | 322 | 138.67% |
| IRNT220819P00005000 | 2022-05-20 11:42AM EDT | 5.00 | 2.65 | 2.38 | 2.59 | 0.00 | - | 3 | 88 | 141.02% |
| IRNT220819P00006000 | 2022-05-05 9:44AM EDT | 6.00 | 3.30 | 3.25 | 3.60 | 0.00 | - | 2 | 45 | 149.22% |
| IRNT220819P00007000 | 2022-05-23 2:40PM EDT | 7.00 | 4.30 | 4.25 | 4.45 | -0.54 | -11.16% | 5 | 61 | 146.88% |
| IRNT220819P00008000 | 2022-05-16 2:23PM EDT | 8.00 | 5.56 | 5.15 | 5.65 | 0.00 | - | 10 | 25 | 172.66% |
| IRNT220819P00009000 | 2022-05-20 1:40PM EDT | 9.00 | 6.70 | 6.20 | 6.60 | 0.00 | - | 7 | 88 | 184.38% |
| IRNT220819P00010000 | 2022-05-23 11:31AM EDT | 10.00 | 7.35 | 7.20 | 7.50 | -0.06 | -0.81% | 1 | 400 | 180.08% |
| IRNT220819P00011000 | 2022-05-19 12:43PM EDT | 11.00 | 8.34 | 8.20 | 8.50 | 0.00 | - | 20 | 70 | 188.67% |
| IRNT220819P00012000 | 2022-04-13 3:10PM EDT | 12.00 | 8.91 | 9.40 | 10.90 | 0.00 | - | 1 | 7 | 359.77% |
| IRNT220819P00013000 | 2022-05-20 11:22AM EDT | 13.00 | 10.37 | 10.10 | 10.45 | 0.00 | - | 2 | 77 | 175.78% |
© 2022 Yahoo. All rights reserved.
