Singapore Markets open in 5 hrs 11 mins

IronNet, Inc. (IRNT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.3187-0.0219 (-6.43%)
At close: 04:00PM EDT
0.3200 +0.00 (+0.41%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRNT240119C000005002022-07-12 10:53AM EDT0.501.900.005.000.00--20.00%
IRNT240119C000020002022-08-03 10:25AM EDT2.001.200.055.000.00--10.00%
IRNT240119C000030002022-08-09 9:43AM EDT3.000.870.901.200.00-371,1720.00%
IRNT240119C000035002022-08-04 12:09PM EDT3.500.800.053.450.00-260.00%
IRNT240119C000040002022-08-10 11:16AM EDT4.000.700.122.90+0.70--90.00%
IRNT240119C000050002022-08-10 9:52AM EDT5.000.520.500.82-0.07-11.86%22,4290.00%
IRNT240119C000055002022-07-28 1:36PM EDT5.500.450.005.000.00--5000.00%
IRNT240119C000080002022-08-05 3:24PM EDT8.000.350.060.500.00-22,023481.25%
IRNT240119C000100002022-08-04 3:11PM EDT10.000.250.110.350.00-634,638403.13%
IRNT240119C000130002022-08-11 10:03AM EDT13.000.240.060.20+0.06+33.33%15,221310.94%
IRNT240119C000150002022-07-26 1:40PM EDT15.000.150.100.200.00-52,255334.38%
IRNT240119C000200002022-08-10 12:26PM EDT20.000.080.050.10-0.02-20.00%121,252278.13%
IRNT240119C000220002022-08-08 2:06PM EDT22.000.100.021.940.00-24090.00%
IRNT240119C000250002022-08-03 2:25PM EDT25.000.050.010.470.00-1320446.88%
IRNT240119C000270002021-12-29 4:57PM EDT27.000.250.014.800.00-201000.00%
IRNT240119C000300002022-07-29 10:12AM EDT30.000.050.010.150.00-19993296.88%
IRNT240119C000350002021-12-30 11:09AM EDT35.000.200.100.490.00-5199568.75%
IRNT240119C000370002021-12-30 11:08AM EDT37.000.200.005.000.00-33830.00%
IRNT240119C000400002021-12-30 11:32AM EDT40.000.250.000.450.00-2412443.75%
IRNT240119C000450002021-12-30 12:00PM EDT45.000.200.000.000.00-55450.00%
IRNT240119C000500002022-07-27 12:56PM EDT50.000.220.000.440.00-1106443.75%
IRNT240119C000550002021-12-20 12:16PM EDT55.000.200.012.500.00-190.00%
IRNT240119C000600002022-01-03 4:22PM EDT60.000.200.015.000.00-31720.00%
IRNT240119C000650002021-12-30 11:03AM EDT65.000.200.105.000.00-490.00%
IRNT240119C000700002021-12-30 11:02AM EDT70.000.200.054.950.00-270.00%
IRNT240119C000750002021-12-31 1:00PM EDT75.000.200.010.000.00-122212.50%
IRNT240119C000800002022-08-05 3:15PM EDT80.000.130.000.400.00-1686437.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRNT240119P000020002022-08-03 2:31PM EDT2.000.820.241.460.00-110.00%
IRNT240119P000025002022-08-01 11:03AM EDT2.501.220.461.900.00--180.00%
IRNT240119P000030002022-01-05 4:33PM EDT3.001.110.891.35-0.04-3.48%420.00%
IRNT240119P000035002022-07-25 10:52AM EDT3.502.180.762.900.00--10.00%
IRNT240119P000050002021-12-28 12:39PM EDT5.002.451.194.250.00-1170.00%
IRNT240119P000080002022-08-05 12:45PM EDT8.006.005.505.950.00-159940.00%
IRNT240119P000100002022-08-01 10:41AM EDT10.008.107.457.700.00-13160.00%
IRNT240119P000130002022-07-18 3:42PM EDT13.0010.5910.4510.750.00-11340.00%
IRNT240119P000150002022-07-20 2:25PM EDT15.0012.7012.3512.750.00-41780.00%
IRNT240119P000200002022-07-26 1:46PM EDT20.0018.1016.1518.800.00-270.00%
IRNT240119P000220002021-11-04 12:40PM EDT22.0013.0014.6016.600.00-510.00%
IRNT240119P000250002021-11-16 12:50PM EDT25.0016.8520.2020.800.00-3240.00%
IRNT240119P000270002021-11-10 7:49AM EDT27.0016.0019.9022.100.00--10.00%
IRNT240119P000350002021-11-10 7:49AM EDT35.0025.1027.4029.500.00-120.00%
IRNT240119P000400002021-10-21 12:45PM EDT40.0030.9029.9031.100.00--10.00%
IRNT240119P000450002021-12-21 12:48PM EDT45.0041.0039.0043.900.00-120.00%
IRNT240119P000600002021-11-10 7:49AM EDT60.0046.6550.5054.000.00-140.00%
IRNT240119P000800002021-11-09 11:28AM EDT80.0070.0070.5075.500.00-2370.00%