Singapore markets closed

IronNet, Inc. (IRNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.1200+0.1900 (+6.48%)
At close: 04:00PM EDT
3.1000 -0.02 (-0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRNT230120C000010002022-05-11 12:53PM EDT1.001.501.882.260.00-215137.50%
IRNT230120C000020002022-05-27 3:52PM EDT2.001.501.251.62+0.47+45.63%3594.14%
IRNT230120C000030002022-05-27 3:23PM EDT3.000.950.861.160.00-11,17299.02%
IRNT230120C000040002022-05-23 3:22PM EDT4.000.600.620.880.00-171102.73%
IRNT230120C000050002022-05-27 11:18AM EDT5.000.600.500.70+0.10+20.00%16,894107.42%
IRNT230120C000060002022-05-23 12:53PM EDT6.000.300.300.550.00-28103.52%
IRNT230120C000080002022-05-27 3:30PM EDT8.000.250.150.30+0.01+4.17%72,91999.61%
IRNT230120C000100002022-05-27 10:37AM EDT10.000.250.100.25+0.10+66.67%845,236105.47%
IRNT230120C000130002022-05-27 11:34AM EDT13.000.110.050.17+0.03+37.50%44,879108.20%
IRNT230120C000150002022-05-27 11:41AM EDT15.000.100.010.200.00-302,663114.06%
IRNT230120C000200002022-05-25 12:05PM EDT20.000.040.020.070.00-10794110.94%
IRNT230120C000220002022-05-18 11:24AM EDT22.000.050.000.740.00-1203174.80%
IRNT230120C000250002022-04-19 12:54PM EDT25.000.100.000.750.00-2350181.84%
IRNT230120C000270002022-05-25 12:21PM EDT27.000.070.000.750.00-1317185.55%
IRNT230120C000300002022-05-19 11:31AM EDT30.000.100.000.750.00-1,7782,092190.63%
IRNT230120C000350002022-04-20 9:31AM EDT35.000.010.000.750.00-2367198.05%
IRNT230120C000370002022-01-11 10:59AM EDT37.000.180.010.490.00-124182.81%
IRNT230120C000400002022-05-17 9:55AM EDT40.000.010.000.180.00-11,201154.69%
IRNT230120C000450002022-05-05 10:27AM EDT45.000.010.000.170.00-134158.20%
IRNT230120C000500002022-03-09 11:36AM EDT50.000.110.000.230.00-3134170.31%
IRNT230120C000550002022-03-28 9:31AM EDT55.000.050.000.160.00-1104164.84%
IRNT230120C000600002022-04-28 2:55PM EDT60.000.010.000.050.00-1903145.31%
IRNT230120C000650002022-05-23 2:25PM EDT65.000.010.000.300.00-10161189.06%
IRNT230120C000700002022-02-24 2:42PM EDT70.000.100.000.240.00-16238185.16%
IRNT230120C000750002022-05-09 11:28AM EDT75.000.020.000.300.00-225194.92%
IRNT230120C000800002022-05-23 3:42PM EDT80.000.010.010.050.00-20979158.59%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRNT230120P000010002022-05-04 2:32PM EDT1.000.010.000.280.00--10137.50%
IRNT230120P000020002022-04-28 12:54PM EDT2.000.550.282.580.00-2525297.66%
IRNT230120P000030002022-05-24 1:09PM EDT3.001.170.831.210.00-18355113.48%
IRNT230120P000050002022-05-18 11:53AM EDT5.002.792.362.770.00-15263116.02%
IRNT230120P000080002022-05-26 10:14AM EDT8.005.455.055.500.00-181120.31%
IRNT230120P000100002022-05-26 10:14AM EDT10.007.397.007.350.00-11,516122.27%
IRNT230120P000130002022-05-25 3:59PM EDT13.0010.359.8510.300.00-1170123.24%
IRNT230120P000150002022-05-16 2:03PM EDT15.0012.5511.8012.300.00-10334126.76%
IRNT230120P000200002022-05-24 1:31PM EDT20.0016.9316.7517.200.00-1354126.17%
IRNT230120P000220002022-05-13 1:21PM EDT22.0019.3718.7519.650.00-28168.36%
IRNT230120P000250002022-05-17 2:35PM EDT25.0022.4121.7522.900.00-1026190.63%
IRNT230120P000270002021-12-14 1:24PM EDT27.0020.7022.5024.800.00-212244.92%
IRNT230120P000300002022-05-17 11:28AM EDT30.0027.2526.7528.200.00-319216.60%
IRNT230120P000350002022-03-28 1:30PM EDT35.0031.1731.9034.400.00--1292.97%
IRNT230120P000400002022-02-23 3:44PM EDT40.0037.0035.7038.450.00-12177.73%
IRNT230120P000450002021-11-10 7:49AM EDT45.0030.0036.5038.300.00-110.00%
IRNT230120P000600002021-11-10 7:49AM EDT60.0046.2850.5053.300.00-110.00%
IRNT230120P000700002021-11-10 7:49AM EDT70.0060.4060.0065.400.00-560.00%
IRNT230120P000800002022-04-19 11:51AM EDT80.0076.7075.9080.000.00-32311.13%