Singapore markets open in 8 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
29,190.82 -1,090.29 (-3.60%) CMC Crypto 200
654.10 -20.77 (-3.08%)
IronNet, Inc. (IRNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRNT240119C00003000 | 2022-05-20 12:08PM EDT | 3.00 | 1.05 | 1.05 | 1.25 | 0.00 | - | 1 | 1,014 | 88.28% |
| IRNT240119C00005000 | 2022-05-20 12:11PM EDT | 5.00 | 0.75 | 0.50 | 1.03 | +0.01 | +1.35% | 12 | 1,791 | 88.38% |
| IRNT240119C00008000 | 2022-05-19 3:27PM EDT | 8.00 | 0.50 | 0.00 | 0.78 | 0.00 | - | 5 | 1,202 | 82.23% |
| IRNT240119C00010000 | 2022-05-23 10:51AM EDT | 10.00 | 0.44 | 0.27 | 0.43 | +0.17 | +62.96% | 2 | 4,666 | 87.70% |
| IRNT240119C00013000 | 2022-05-20 2:05PM EDT | 13.00 | 0.25 | 0.10 | 0.67 | 0.00 | - | 25 | 4,902 | 99.90% |
| IRNT240119C00015000 | 2022-05-20 12:18PM EDT | 15.00 | 0.20 | 0.15 | 1.02 | 0.00 | - | 10 | 2,116 | 120.12% |
| IRNT240119C00020000 | 2022-05-06 11:22AM EDT | 20.00 | 0.20 | 0.05 | 0.34 | 0.00 | - | 1 | 1,260 | 96.29% |
| IRNT240119C00022000 | 2022-04-21 9:46AM EDT | 22.00 | 0.20 | 0.05 | 0.41 | 0.00 | - | 10 | 389 | 102.93% |
| IRNT240119C00025000 | 2022-05-19 2:20PM EDT | 25.00 | 0.10 | 0.07 | 0.64 | 0.00 | - | 1 | 312 | 118.56% |
| IRNT240119C00027000 | 2022-05-09 3:47PM EDT | 27.00 | 0.15 | 0.05 | 0.87 | 0.00 | - | 5 | 134 | 129.69% |
| IRNT240119C00030000 | 2022-05-19 2:20PM EDT | 30.00 | 0.07 | 0.05 | 0.36 | 0.00 | - | 7 | 984 | 109.38% |
| IRNT240119C00035000 | 2022-05-17 9:34AM EDT | 35.00 | 0.06 | 0.02 | 2.50 | 0.00 | - | 1 | 210 | 194.82% |
| IRNT240119C00037000 | 2022-05-09 12:50PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 502 | 96.48% |
| IRNT240119C00040000 | 2022-05-16 11:29AM EDT | 40.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 443 | 98.44% |
| IRNT240119C00045000 | 2022-05-09 12:50PM EDT | 45.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 10 | 216 | 101.56% |
| IRNT240119C00050000 | 2022-03-30 12:40PM EDT | 50.00 | 0.15 | 0.01 | 0.14 | 0.00 | - | 34 | 86 | 104.30% |
| IRNT240119C00055000 | 2022-03-21 2:50PM EDT | 55.00 | 0.53 | 0.01 | 0.31 | 0.00 | - | 42 | 88 | 120.31% |
| IRNT240119C00060000 | 2022-04-13 10:03AM EDT | 60.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 10 | 223 | 341.41% |
| IRNT240119C00065000 | 2022-04-22 2:15PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 50.00% |
| IRNT240119C00070000 | 2022-04-04 10:24AM EDT | 70.00 | 0.10 | 0.00 | 0.67 | 0.00 | - | 1 | 16 | 145.70% |
| IRNT240119C00075000 | 2022-04-29 11:28AM EDT | 75.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 2 | 78 | 346.48% |
| IRNT240119C00080000 | 2022-05-02 9:30AM EDT | 80.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 1 | 665 | 129.10% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRNT240119P00003000 | 2022-05-17 12:04PM EDT | 3.00 | 1.22 | 0.56 | 1.77 | 0.00 | - | 1 | 243 | 74.02% |
| IRNT240119P00005000 | 2022-05-18 9:53AM EDT | 5.00 | 3.62 | 1.52 | 4.80 | 0.00 | - | 1 | 66 | 102.15% |
| IRNT240119P00008000 | 2022-05-12 10:36AM EDT | 8.00 | 6.20 | 5.50 | 6.20 | 0.00 | - | 15 | 954 | 101.37% |
| IRNT240119P00010000 | 2022-05-19 12:56PM EDT | 10.00 | 7.60 | 7.35 | 8.00 | 0.00 | - | 2 | 219 | 97.46% |
| IRNT240119P00013000 | 2022-05-18 3:38PM EDT | 13.00 | 10.55 | 10.20 | 10.75 | 0.00 | - | 3 | 105 | 90.63% |
| IRNT240119P00015000 | 2022-05-10 10:29AM EDT | 15.00 | 11.97 | 11.45 | 12.80 | 0.00 | - | 2 | 193 | 121.39% |
| IRNT240119P00020000 | 2022-05-11 9:30AM EDT | 20.00 | 18.00 | 15.10 | 17.90 | 0.00 | - | 1 | 22 | 138.28% |
| IRNT240119P00022000 | 2022-05-16 1:00PM EDT | 22.00 | 19.19 | 17.00 | 21.90 | 0.00 | - | 34 | 76 | 105.27% |
| IRNT240119P00025000 | 2022-04-27 2:13PM EDT | 25.00 | 22.25 | 19.50 | 24.50 | 0.00 | - | 1 | 24 | 283.98% |
| IRNT240119P00027000 | 2021-11-10 7:49AM EDT | 27.00 | 16.00 | 19.90 | 21.30 | 0.00 | - | - | 1 | 0.00% |
| IRNT240119P00030000 | 2022-02-14 1:00AM EDT | 30.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IRNT240119P00035000 | 2022-02-08 4:18PM EDT | 35.00 | 31.48 | 29.90 | 31.35 | 0.00 | - | 20 | 21 | 0.00% |
| IRNT240119P00040000 | 2022-02-25 11:24AM EDT | 40.00 | 34.32 | 33.50 | 38.20 | 0.00 | - | 1 | 1 | 180.96% |
| IRNT240119P00045000 | 2021-12-21 12:48PM EDT | 45.00 | 41.00 | 39.50 | 44.30 | 0.00 | - | 1 | 2 | 274.81% |
| IRNT240119P00060000 | 2021-11-10 7:49AM EDT | 60.00 | 46.65 | 47.50 | 54.00 | 0.00 | - | 2 | 4 | 0.00% |
| IRNT240119P00080000 | 2022-05-16 9:32AM EDT | 80.00 | 77.50 | 74.50 | 79.50 | 0.00 | - | 4 | 31 | 315.82% |
© 2022 Yahoo. All rights reserved.
