Singapore markets open in 8 minutes

IronNet, Inc. (IRNT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.8000+0.1300 (+4.87%)
At close: 04:00PM EDT
2.7400 -0.06 (-2.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRNT240119C000030002022-05-20 12:08PM EDT3.001.051.051.250.00-11,01488.28%
IRNT240119C000050002022-05-20 12:11PM EDT5.000.750.501.03+0.01+1.35%121,79188.38%
IRNT240119C000080002022-05-19 3:27PM EDT8.000.500.000.780.00-51,20282.23%
IRNT240119C000100002022-05-23 10:51AM EDT10.000.440.270.43+0.17+62.96%24,66687.70%
IRNT240119C000130002022-05-20 2:05PM EDT13.000.250.100.670.00-254,90299.90%
IRNT240119C000150002022-05-20 12:18PM EDT15.000.200.151.020.00-102,116120.12%
IRNT240119C000200002022-05-06 11:22AM EDT20.000.200.050.340.00-11,26096.29%
IRNT240119C000220002022-04-21 9:46AM EDT22.000.200.050.410.00-10389102.93%
IRNT240119C000250002022-05-19 2:20PM EDT25.000.100.070.640.00-1312118.56%
IRNT240119C000270002022-05-09 3:47PM EDT27.000.150.050.870.00-5134129.69%
IRNT240119C000300002022-05-19 2:20PM EDT30.000.070.050.360.00-7984109.38%
IRNT240119C000350002022-05-17 9:34AM EDT35.000.060.022.500.00-1210194.82%
IRNT240119C000370002022-05-09 12:50PM EDT37.000.050.000.150.00-1050296.48%
IRNT240119C000400002022-05-16 11:29AM EDT40.000.050.010.140.00-144398.44%
IRNT240119C000450002022-05-09 12:50PM EDT45.000.050.010.140.00-10216101.56%
IRNT240119C000500002022-03-30 12:40PM EDT50.000.150.010.140.00-3486104.30%
IRNT240119C000550002022-03-21 2:50PM EDT55.000.530.010.310.00-4288120.31%
IRNT240119C000600002022-04-13 10:03AM EDT60.000.050.005.000.00-10223341.41%
IRNT240119C000650002022-04-22 2:15PM EDT65.000.010.000.000.00-512650.00%
IRNT240119C000700002022-04-04 10:24AM EDT70.000.100.000.670.00-116145.70%
IRNT240119C000750002022-04-29 11:28AM EDT75.000.050.005.000.00-278346.48%
IRNT240119C000800002022-05-02 9:30AM EDT80.000.050.010.300.00-1665129.10%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRNT240119P000030002022-05-17 12:04PM EDT3.001.220.561.770.00-124374.02%
IRNT240119P000050002022-05-18 9:53AM EDT5.003.621.524.800.00-166102.15%
IRNT240119P000080002022-05-12 10:36AM EDT8.006.205.506.200.00-15954101.37%
IRNT240119P000100002022-05-19 12:56PM EDT10.007.607.358.000.00-221997.46%
IRNT240119P000130002022-05-18 3:38PM EDT13.0010.5510.2010.750.00-310590.63%
IRNT240119P000150002022-05-10 10:29AM EDT15.0011.9711.4512.800.00-2193121.39%
IRNT240119P000200002022-05-11 9:30AM EDT20.0018.0015.1017.900.00-122138.28%
IRNT240119P000220002022-05-16 1:00PM EDT22.0019.1917.0021.900.00-3476105.27%
IRNT240119P000250002022-04-27 2:13PM EDT25.0022.2519.5024.500.00-124283.98%
IRNT240119P000270002021-11-10 7:49AM EDT27.0016.0019.9021.300.00--10.00%
IRNT240119P000300002022-02-14 1:00AM EDT30.0026.500.000.000.00--00.00%
IRNT240119P000350002022-02-08 4:18PM EDT35.0031.4829.9031.350.00-20210.00%
IRNT240119P000400002022-02-25 11:24AM EDT40.0034.3233.5038.200.00-11180.96%
IRNT240119P000450002021-12-21 12:48PM EDT45.0041.0039.5044.300.00-12274.81%
IRNT240119P000600002021-11-10 7:49AM EDT60.0046.6547.5054.000.00-240.00%
IRNT240119P000800002022-05-16 9:32AM EDT80.0077.5074.5079.500.00-431315.82%