Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,937.56 +306.84 (+1.07%) CMC Crypto 200
625.79 -3.71 (-0.59%)
IronNet, Inc. (IRNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRNT230120C00001000 | 2022-05-11 12:53PM EDT | 1.00 | 1.50 | 1.88 | 2.26 | 0.00 | - | 2 | 15 | 137.50% |
| IRNT230120C00002000 | 2022-05-27 3:52PM EDT | 2.00 | 1.50 | 1.25 | 1.62 | +0.47 | +45.63% | 3 | 5 | 94.14% |
| IRNT230120C00003000 | 2022-05-27 3:23PM EDT | 3.00 | 0.95 | 0.86 | 1.16 | 0.00 | - | 1 | 1,172 | 99.02% |
| IRNT230120C00004000 | 2022-05-23 3:22PM EDT | 4.00 | 0.60 | 0.62 | 0.88 | 0.00 | - | 1 | 71 | 102.73% |
| IRNT230120C00005000 | 2022-05-27 11:18AM EDT | 5.00 | 0.60 | 0.50 | 0.70 | +0.10 | +20.00% | 1 | 6,894 | 107.42% |
| IRNT230120C00006000 | 2022-05-23 12:53PM EDT | 6.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 2 | 8 | 103.52% |
| IRNT230120C00008000 | 2022-05-27 3:30PM EDT | 8.00 | 0.25 | 0.15 | 0.30 | +0.01 | +4.17% | 7 | 2,919 | 99.61% |
| IRNT230120C00010000 | 2022-05-27 10:37AM EDT | 10.00 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 84 | 5,236 | 105.47% |
| IRNT230120C00013000 | 2022-05-27 11:34AM EDT | 13.00 | 0.11 | 0.05 | 0.17 | +0.03 | +37.50% | 4 | 4,879 | 108.20% |
| IRNT230120C00015000 | 2022-05-27 11:41AM EDT | 15.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 30 | 2,663 | 114.06% |
| IRNT230120C00020000 | 2022-05-25 12:05PM EDT | 20.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 10 | 794 | 110.94% |
| IRNT230120C00022000 | 2022-05-18 11:24AM EDT | 22.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 203 | 174.80% |
| IRNT230120C00025000 | 2022-04-19 12:54PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 350 | 181.84% |
| IRNT230120C00027000 | 2022-05-25 12:21PM EDT | 27.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 317 | 185.55% |
| IRNT230120C00030000 | 2022-05-19 11:31AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1,778 | 2,092 | 190.63% |
| IRNT230120C00035000 | 2022-04-20 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 367 | 198.05% |
| IRNT230120C00037000 | 2022-01-11 10:59AM EDT | 37.00 | 0.18 | 0.01 | 0.49 | 0.00 | - | 1 | 24 | 182.81% |
| IRNT230120C00040000 | 2022-05-17 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 1,201 | 154.69% |
| IRNT230120C00045000 | 2022-05-05 10:27AM EDT | 45.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 158.20% |
| IRNT230120C00050000 | 2022-03-09 11:36AM EDT | 50.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 3 | 134 | 170.31% |
| IRNT230120C00055000 | 2022-03-28 9:31AM EDT | 55.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 104 | 164.84% |
| IRNT230120C00060000 | 2022-04-28 2:55PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 903 | 145.31% |
| IRNT230120C00065000 | 2022-05-23 2:25PM EDT | 65.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 161 | 189.06% |
| IRNT230120C00070000 | 2022-02-24 2:42PM EDT | 70.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 16 | 238 | 185.16% |
| IRNT230120C00075000 | 2022-05-09 11:28AM EDT | 75.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 25 | 194.92% |
| IRNT230120C00080000 | 2022-05-23 3:42PM EDT | 80.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 20 | 979 | 158.59% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRNT230120P00001000 | 2022-05-04 2:32PM EDT | 1.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 10 | 137.50% |
| IRNT230120P00002000 | 2022-04-28 12:54PM EDT | 2.00 | 0.55 | 0.28 | 2.58 | 0.00 | - | 25 | 25 | 297.66% |
| IRNT230120P00003000 | 2022-05-24 1:09PM EDT | 3.00 | 1.17 | 0.83 | 1.21 | 0.00 | - | 18 | 355 | 113.48% |
| IRNT230120P00005000 | 2022-05-18 11:53AM EDT | 5.00 | 2.79 | 2.36 | 2.77 | 0.00 | - | 15 | 263 | 116.02% |
| IRNT230120P00008000 | 2022-05-26 10:14AM EDT | 8.00 | 5.45 | 5.05 | 5.50 | 0.00 | - | 1 | 81 | 120.31% |
| IRNT230120P00010000 | 2022-05-26 10:14AM EDT | 10.00 | 7.39 | 7.00 | 7.35 | 0.00 | - | 1 | 1,516 | 122.27% |
| IRNT230120P00013000 | 2022-05-25 3:59PM EDT | 13.00 | 10.35 | 9.85 | 10.30 | 0.00 | - | 1 | 170 | 123.24% |
| IRNT230120P00015000 | 2022-05-16 2:03PM EDT | 15.00 | 12.55 | 11.80 | 12.30 | 0.00 | - | 10 | 334 | 126.76% |
| IRNT230120P00020000 | 2022-05-24 1:31PM EDT | 20.00 | 16.93 | 16.75 | 17.20 | 0.00 | - | 1 | 354 | 126.17% |
| IRNT230120P00022000 | 2022-05-13 1:21PM EDT | 22.00 | 19.37 | 18.75 | 19.65 | 0.00 | - | 2 | 8 | 168.36% |
| IRNT230120P00025000 | 2022-05-17 2:35PM EDT | 25.00 | 22.41 | 21.75 | 22.90 | 0.00 | - | 10 | 26 | 190.63% |
| IRNT230120P00027000 | 2021-12-14 1:24PM EDT | 27.00 | 20.70 | 22.50 | 24.80 | 0.00 | - | 2 | 12 | 244.92% |
| IRNT230120P00030000 | 2022-05-17 11:28AM EDT | 30.00 | 27.25 | 26.75 | 28.20 | 0.00 | - | 3 | 19 | 216.60% |
| IRNT230120P00035000 | 2022-03-28 1:30PM EDT | 35.00 | 31.17 | 31.90 | 34.40 | 0.00 | - | - | 1 | 292.97% |
| IRNT230120P00040000 | 2022-02-23 3:44PM EDT | 40.00 | 37.00 | 35.70 | 38.45 | 0.00 | - | 1 | 2 | 177.73% |
| IRNT230120P00045000 | 2021-11-10 7:49AM EDT | 45.00 | 30.00 | 36.50 | 38.30 | 0.00 | - | 1 | 1 | 0.00% |
| IRNT230120P00060000 | 2021-11-10 7:49AM EDT | 60.00 | 46.28 | 50.50 | 53.30 | 0.00 | - | 1 | 1 | 0.00% |
| IRNT230120P00070000 | 2021-11-10 7:49AM EDT | 70.00 | 60.40 | 60.00 | 65.40 | 0.00 | - | 5 | 6 | 0.00% |
| IRNT230120P00080000 | 2022-04-19 11:51AM EDT | 80.00 | 76.70 | 75.90 | 80.00 | 0.00 | - | 3 | 2 | 311.13% |
© 2022 Yahoo. All rights reserved.
