Singapore Markets open in 5 hrs 11 mins
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) BTC-USD
27,847.10 +547.65 (+2.01%) CMC Crypto 200
597.33 -21.06 (-3.41%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRNT240119C00000500 | 2022-07-12 10:53AM EDT | 0.50 | 1.90 | 0.00 | 5.00 | 0.00 | - | - | 2 | 0.00% |
| IRNT240119C00002000 | 2022-08-03 10:25AM EDT | 2.00 | 1.20 | 0.05 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| IRNT240119C00003000 | 2022-08-09 9:43AM EDT | 3.00 | 0.87 | 0.90 | 1.20 | 0.00 | - | 37 | 1,172 | 0.00% |
| IRNT240119C00003500 | 2022-08-04 12:09PM EDT | 3.50 | 0.80 | 0.05 | 3.45 | 0.00 | - | 2 | 6 | 0.00% |
| IRNT240119C00004000 | 2022-08-10 11:16AM EDT | 4.00 | 0.70 | 0.12 | 2.90 | +0.70 | - | - | 9 | 0.00% |
| IRNT240119C00005000 | 2022-08-10 9:52AM EDT | 5.00 | 0.52 | 0.50 | 0.82 | -0.07 | -11.86% | 2 | 2,429 | 0.00% |
| IRNT240119C00005500 | 2022-07-28 1:36PM EDT | 5.50 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 500 | 0.00% |
| IRNT240119C00008000 | 2022-08-05 3:24PM EDT | 8.00 | 0.35 | 0.06 | 0.50 | 0.00 | - | 2 | 2,023 | 481.25% |
| IRNT240119C00010000 | 2022-08-04 3:11PM EDT | 10.00 | 0.25 | 0.11 | 0.35 | 0.00 | - | 63 | 4,638 | 403.13% |
| IRNT240119C00013000 | 2022-08-11 10:03AM EDT | 13.00 | 0.24 | 0.06 | 0.20 | +0.06 | +33.33% | 1 | 5,221 | 310.94% |
| IRNT240119C00015000 | 2022-07-26 1:40PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 2,255 | 334.38% |
| IRNT240119C00020000 | 2022-08-10 12:26PM EDT | 20.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 12 | 1,252 | 278.13% |
| IRNT240119C00022000 | 2022-08-08 2:06PM EDT | 22.00 | 0.10 | 0.02 | 1.94 | 0.00 | - | 2 | 409 | 0.00% |
| IRNT240119C00025000 | 2022-08-03 2:25PM EDT | 25.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | 1 | 320 | 446.88% |
| IRNT240119C00027000 | 2021-12-29 4:57PM EDT | 27.00 | 0.25 | 0.01 | 4.80 | 0.00 | - | 20 | 100 | 0.00% |
| IRNT240119C00030000 | 2022-07-29 10:12AM EDT | 30.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 19 | 993 | 296.88% |
| IRNT240119C00035000 | 2021-12-30 11:09AM EDT | 35.00 | 0.20 | 0.10 | 0.49 | 0.00 | - | 5 | 199 | 568.75% |
| IRNT240119C00037000 | 2021-12-30 11:08AM EDT | 37.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 3 | 383 | 0.00% |
| IRNT240119C00040000 | 2021-12-30 11:32AM EDT | 40.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 412 | 443.75% |
| IRNT240119C00045000 | 2021-12-30 12:00PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| IRNT240119C00050000 | 2022-07-27 12:56PM EDT | 50.00 | 0.22 | 0.00 | 0.44 | 0.00 | - | 1 | 106 | 443.75% |
| IRNT240119C00055000 | 2021-12-20 12:16PM EDT | 55.00 | 0.20 | 0.01 | 2.50 | 0.00 | - | 1 | 9 | 0.00% |
| IRNT240119C00060000 | 2022-01-03 4:22PM EDT | 60.00 | 0.20 | 0.01 | 5.00 | 0.00 | - | 3 | 172 | 0.00% |
| IRNT240119C00065000 | 2021-12-30 11:03AM EDT | 65.00 | 0.20 | 0.10 | 5.00 | 0.00 | - | 4 | 9 | 0.00% |
| IRNT240119C00070000 | 2021-12-30 11:02AM EDT | 70.00 | 0.20 | 0.05 | 4.95 | 0.00 | - | 2 | 7 | 0.00% |
| IRNT240119C00075000 | 2021-12-31 1:00PM EDT | 75.00 | 0.20 | 0.01 | 0.00 | 0.00 | - | 1 | 22 | 212.50% |
| IRNT240119C00080000 | 2022-08-05 3:15PM EDT | 80.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 686 | 437.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRNT240119P00002000 | 2022-08-03 2:31PM EDT | 2.00 | 0.82 | 0.24 | 1.46 | 0.00 | - | 1 | 1 | 0.00% |
| IRNT240119P00002500 | 2022-08-01 11:03AM EDT | 2.50 | 1.22 | 0.46 | 1.90 | 0.00 | - | - | 18 | 0.00% |
| IRNT240119P00003000 | 2022-01-05 4:33PM EDT | 3.00 | 1.11 | 0.89 | 1.35 | -0.04 | -3.48% | 4 | 2 | 0.00% |
| IRNT240119P00003500 | 2022-07-25 10:52AM EDT | 3.50 | 2.18 | 0.76 | 2.90 | 0.00 | - | - | 1 | 0.00% |
| IRNT240119P00005000 | 2021-12-28 12:39PM EDT | 5.00 | 2.45 | 1.19 | 4.25 | 0.00 | - | 1 | 17 | 0.00% |
| IRNT240119P00008000 | 2022-08-05 12:45PM EDT | 8.00 | 6.00 | 5.50 | 5.95 | 0.00 | - | 15 | 994 | 0.00% |
| IRNT240119P00010000 | 2022-08-01 10:41AM EDT | 10.00 | 8.10 | 7.45 | 7.70 | 0.00 | - | 1 | 316 | 0.00% |
| IRNT240119P00013000 | 2022-07-18 3:42PM EDT | 13.00 | 10.59 | 10.45 | 10.75 | 0.00 | - | 1 | 134 | 0.00% |
| IRNT240119P00015000 | 2022-07-20 2:25PM EDT | 15.00 | 12.70 | 12.35 | 12.75 | 0.00 | - | 4 | 178 | 0.00% |
| IRNT240119P00020000 | 2022-07-26 1:46PM EDT | 20.00 | 18.10 | 16.15 | 18.80 | 0.00 | - | 2 | 7 | 0.00% |
| IRNT240119P00022000 | 2021-11-04 12:40PM EDT | 22.00 | 13.00 | 14.60 | 16.60 | 0.00 | - | 5 | 1 | 0.00% |
| IRNT240119P00025000 | 2021-11-16 12:50PM EDT | 25.00 | 16.85 | 20.20 | 20.80 | 0.00 | - | 3 | 24 | 0.00% |
| IRNT240119P00027000 | 2021-11-10 7:49AM EDT | 27.00 | 16.00 | 19.90 | 22.10 | 0.00 | - | - | 1 | 0.00% |
| IRNT240119P00035000 | 2021-11-10 7:49AM EDT | 35.00 | 25.10 | 27.40 | 29.50 | 0.00 | - | 1 | 2 | 0.00% |
| IRNT240119P00040000 | 2021-10-21 12:45PM EDT | 40.00 | 30.90 | 29.90 | 31.10 | 0.00 | - | - | 1 | 0.00% |
| IRNT240119P00045000 | 2021-12-21 12:48PM EDT | 45.00 | 41.00 | 39.00 | 43.90 | 0.00 | - | 1 | 2 | 0.00% |
| IRNT240119P00060000 | 2021-11-10 7:49AM EDT | 60.00 | 46.65 | 50.50 | 54.00 | 0.00 | - | 1 | 4 | 0.00% |
| IRNT240119P00080000 | 2021-11-09 11:28AM EDT | 80.00 | 70.00 | 70.50 | 75.50 | 0.00 | - | 2 | 37 | 0.00% |
© 2023 Yahoo. All rights reserved.
