Singapore markets closed

IronNet, Inc. (IRNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.05-0.13 (-1.59%)
At close: 04:00PM EST
8.10 +0.05 (+0.62%)
Pre-market: 08:43AM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRNT211210C000050002021-12-02 2:31PM EST5.002.500.000.000.00-2040.00%
IRNT211210C000060002021-12-03 9:55AM EST6.001.150.000.000.00-120.00%
IRNT211210C000065002021-12-07 11:59AM EST6.501.850.000.000.00-2050.00%
IRNT211210C000070002021-12-08 3:39PM EST7.001.050.000.000.00-41250.00%
IRNT211210C000075002021-12-08 12:02PM EST7.500.750.000.000.00-2281,1580.00%
IRNT211210C000080002021-12-08 3:48PM EST8.000.250.000.000.00-2526580.00%
IRNT211210C000085002021-12-08 3:59PM EST8.500.100.000.000.00-6091,51425.00%
IRNT211210C000090002021-12-08 3:41PM EST9.000.050.000.000.00-3241,96850.00%
IRNT211210C000095002021-12-08 1:17PM EST9.500.040.000.000.00-1828750.00%
IRNT211210C000100002021-12-08 10:41AM EST10.000.030.000.000.00-542250.00%
IRNT211210C000105002021-12-07 1:35PM EST10.500.030.000.000.00-1556550.00%
IRNT211210C000110002021-12-03 10:54AM EST11.000.050.000.000.00-2445850.00%
IRNT211210C000115002021-12-06 9:33AM EST11.500.050.000.000.00-9313750.00%
IRNT211210C000120002021-12-07 10:23AM EST12.000.030.000.000.00-253050.00%
IRNT211210C000125002021-12-07 3:37PM EST12.500.070.000.000.00-109350.00%
IRNT211210C000130002021-11-30 1:33PM EST13.000.150.000.000.00-9917450.00%
IRNT211210C000135002021-11-30 2:51PM EST13.500.090.000.000.00-12350.00%
IRNT211210C000140002021-11-30 9:53AM EST14.000.100.000.000.00-57550.00%
IRNT211210C000145002021-11-22 9:56AM EST14.500.200.000.000.00-13100.00%
IRNT211210C000150002021-12-01 11:33AM EST15.000.050.000.000.00-222550.00%
IRNT211210C000155002021-11-26 12:18PM EST15.500.050.000.000.00-84150.00%
IRNT211210C000160002021-11-24 1:31PM EST16.000.050.000.000.00-8950.00%
IRNT211210C000165002021-11-12 9:41AM EST16.500.280.000.000.00-1150.00%
IRNT211210C000170002021-12-02 11:17AM EST17.000.050.000.000.00-3850.00%
IRNT211210C000180002021-11-18 9:41AM EST18.000.150.000.000.00--1650.00%
IRNT211210C000200002021-11-22 11:40AM EST20.000.050.000.000.00-11250.00%
IRNT211210C000250002021-12-07 11:32AM EST25.000.150.000.000.00-14350.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRNT211210P000060002021-12-06 1:27PM EST6.000.050.000.000.00-38539150.00%
IRNT211210P000065002021-12-06 2:18PM EST6.500.050.000.000.00-6617850.00%
IRNT211210P000070002021-12-07 11:40AM EST7.000.050.000.000.00-14333850.00%
IRNT211210P000075002021-12-08 12:56PM EST7.500.050.000.000.00-1420225.00%
IRNT211210P000080002021-12-08 1:15PM EST8.000.200.000.000.00-553043.13%
IRNT211210P000085002021-12-08 2:22PM EST8.500.550.000.000.00-291180.00%
IRNT211210P000090002021-12-08 11:56AM EST9.000.850.000.000.00-31550.00%
IRNT211210P000095002021-12-08 2:14PM EST9.501.500.000.000.00-2900.00%
IRNT211210P000100002021-12-07 10:11AM EST10.002.200.000.000.00-13650.00%
IRNT211210P000105002021-12-07 3:39PM EST10.502.400.000.000.00-305700.00%
IRNT211210P000110002021-12-07 1:30PM EST11.002.750.000.000.00-450.00%
IRNT211210P000115002021-12-03 2:52PM EST11.504.200.000.000.00-25260.00%
IRNT211210P000120002021-12-07 2:51PM EST12.003.700.000.000.00-2110.00%
IRNT211210P000125002021-12-07 10:11AM EST12.504.700.000.000.00-1330.00%
IRNT211210P000130002021-11-26 11:24AM EST13.004.190.000.000.00-560.00%
IRNT211210P000135002021-12-08 1:31PM EST13.505.500.000.000.00-220.00%
IRNT211210P000140002021-12-03 3:11PM EST14.006.780.000.000.00-8180.00%
IRNT211210P000150002021-11-30 2:55PM EST15.007.170.000.000.00-1520.00%
IRNT211210P000155002021-12-03 2:51PM EST15.508.200.000.000.00-220.00%
IRNT211210P000170002021-12-03 2:50PM EST17.009.700.000.000.00-330.00%
IRNT211210P000175002021-12-01 2:01PM EST17.5010.070.000.000.00-110.00%
IRNT211210P000200002021-12-08 11:34AM EST20.0011.850.000.000.00-210.00%