Singapore Markets closed

IronNet, Inc. (IRNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.5100+0.1700 (+7.26%)
At close: 04:00PM EDT
2.8000 +0.29 (+11.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRNT220520C000010002022-01-05 12:21PM EDT1.003.052.644.20-0.15-4.69%500.00%
IRNT220520C000020002021-12-28 11:42AM EDT2.002.301.772.470.00-112,318.75%
IRNT220520C000030002022-01-05 4:46PM EDT3.001.281.151.34-0.41-24.26%66481,256.25%
IRNT220520C000040002022-01-05 4:38PM EDT4.000.800.730.87-0.25-23.81%253591,007.81%
IRNT220520C000050002022-01-05 4:27PM EDT5.000.550.490.59-0.10-15.38%2471,535906.25%
IRNT220520C000060002022-01-05 1:21PM EDT6.000.450.320.44-0.01-2.17%1773853.13%
IRNT220520C000070002022-01-05 4:02PM EDT7.000.310.270.34-0.04-11.43%3690853.13%
IRNT220520C000080002022-01-05 4:12PM EDT8.000.230.200.27-0.12-34.29%24536837.50%
IRNT220520C000090002022-01-05 4:58PM EDT9.000.160.170.23-0.12-42.86%138619843.75%
IRNT220520C000100002022-01-05 4:21PM EDT10.000.160.120.19-0.01-5.88%102,309828.13%
IRNT220520C000110002021-12-31 1:24PM EDT11.000.150.130.170.00-3899856.25%
IRNT220520C000120002022-01-03 12:14PM EDT12.000.170.080.160.00-103,925843.75%
IRNT220520C000130002021-12-30 3:35PM EDT13.000.110.080.140.00-821,327856.25%
IRNT220520C000140002022-01-05 4:51PM EDT14.000.100.060.130.00-122,229856.25%
IRNT220520C000150002022-01-04 11:49AM EDT15.000.100.080.120.00-13,345887.50%
IRNT220520C000160002021-12-22 4:59PM EDT16.000.150.040.110.00-1332862.50%
IRNT220520C000170002022-01-05 2:25PM EDT17.000.100.030.140.00-2501,064900.00%
IRNT220520C000180002021-12-30 10:51AM EDT18.000.100.070.100.00-1219918.75%
IRNT220520C000190002021-12-15 1:11PM EDT19.000.150.000.100.00-158856.25%
IRNT220520C000200002022-01-03 4:30PM EDT20.000.070.020.090.00-21,261881.25%
IRNT220520C000210002021-12-16 11:50AM EDT21.000.050.050.090.00-35115934.38%
IRNT220520C000220002022-01-05 12:16PM EDT22.000.060.001.00+0.01+20.00%1791,478.13%
IRNT220520C000230002021-12-16 11:42AM EDT23.000.050.000.750.00-14301,373.44%
IRNT220520C000240002021-12-16 11:39AM EDT24.000.050.000.100.00-657925.00%
IRNT220520C000250002021-12-16 11:37AM EDT25.000.050.000.050.00-15191850.00%
IRNT220520C000260002021-12-16 11:27AM EDT26.000.050.000.130.00-321987.50%
IRNT220520C000270002021-11-10 7:49AM EDT27.000.280.450.750.00-10181,637.50%
IRNT220520C000280002021-11-29 10:37AM EDT28.000.200.000.000.00-23050.00%
IRNT220520C000290002021-11-05 10:29AM EDT29.000.650.000.750.00-1331,450.00%
IRNT220520C000300002021-12-20 1:55PM EDT30.000.050.000.350.00-26731,225.00%
IRNT220520C000310002021-12-20 3:12PM EDT31.000.050.000.100.00-6491,000.00%
IRNT220520C000320002021-11-10 7:49AM EDT32.000.450.450.750.00-1081,693.75%
IRNT220520C000330002021-11-10 7:49AM EDT33.000.800.550.750.00-30351,748.44%
IRNT220520C000340002021-11-22 10:46AM EDT34.000.210.000.750.00-141,500.00%
IRNT220520C000350002022-01-03 4:17PM EDT35.000.010.000.000.00-15550.00%
IRNT220520C000360002021-11-10 7:49AM EDT36.001.250.450.750.00-20351,732.81%
IRNT220520C000370002021-11-01 11:11AM EDT37.000.600.000.150.00-591,112.50%
IRNT220520C000380002021-11-10 7:49AM EDT38.002.250.000.750.00--21,535.94%
IRNT220520C000390002021-11-04 10:22AM EDT39.000.500.000.750.00-111,543.75%
IRNT220520C000400002021-12-23 1:16PM EDT40.000.050.000.050.00-3204975.00%
IRNT220520C000410002021-11-10 7:49AM EDT41.002.000.000.750.00-4851,559.38%
IRNT220520C000420002021-11-15 2:26PM EDT42.000.200.000.750.00-141,567.19%
IRNT220520C000440002021-10-27 9:30AM EDT44.000.200.000.200.00-101,215.63%
IRNT220520C000450002021-12-17 4:29PM EDT45.000.050.000.000.00-1250.00%
IRNT220520C000460002021-11-10 7:49AM EDT46.000.200.200.750.00-1331,693.75%
IRNT220520C000480002021-10-28 11:33AM EDT48.000.290.000.200.00--11,237.50%
IRNT220520C000500002021-11-08 12:59PM EDT50.000.200.000.750.00-1121,620.31%
IRNT220520C000550002021-12-09 10:54AM EDT55.000.050.000.100.00-5491,150.00%
IRNT220520C000600002021-11-01 12:55PM EDT60.000.150.000.150.00-3371,243.75%
IRNT220520C000650002021-10-29 12:15PM EDT65.000.350.000.200.00-2311,321.88%
IRNT220520C000700002021-12-28 2:46PM EDT70.000.050.000.750.00-2391,718.75%
IRNT220520C000750002021-10-28 11:45AM EDT75.000.150.000.200.00--101,359.38%
IRNT220520C000800002021-12-17 10:32AM EDT80.000.050.001.330.00-3282,032.81%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRNT220520P000020002022-01-04 4:38PM EDT2.000.100.090.170.00-316309.38%
IRNT220520P000030002022-01-05 12:29PM EDT3.000.420.420.55-0.06-12.50%27175.00%
IRNT220520P000040002022-01-03 11:18AM EDT4.001.000.971.160.00-6360.00%
IRNT220520P000050002021-12-30 12:33PM EDT5.001.601.721.880.00-31,2180.00%
IRNT220520P000060002022-01-03 11:20AM EDT6.002.562.542.950.00-10260.00%
IRNT220520P000070002022-01-04 4:38PM EDT7.003.373.403.650.00-3860.00%
IRNT220520P000080002021-12-31 12:34PM EDT8.004.154.354.600.00-23,0200.00%
IRNT220520P000090002022-01-04 4:57PM EDT9.005.205.305.550.00-1870.00%
IRNT220520P000100002022-01-04 11:53AM EDT10.006.206.256.650.00-22160.00%
IRNT220520P000110002021-12-22 3:11PM EDT11.006.627.207.650.00-5360.00%
IRNT220520P000120002021-12-21 12:40PM EDT12.008.058.258.600.00-1730.00%
IRNT220520P000130002021-12-23 12:23PM EDT13.008.509.209.600.00-101510.00%
IRNT220520P000140002021-12-31 4:58PM EDT14.009.9910.2011.250.00-3910.00%
IRNT220520P000150002022-01-04 1:08PM EDT15.0011.1511.1511.650.00-1500.00%
IRNT220520P000160002021-12-22 12:41PM EDT16.0011.4312.2012.650.00-1210.00%
IRNT220520P000170002021-12-23 12:10PM EDT17.0012.5513.1513.600.00-1310.00%
IRNT220520P000180002022-01-05 12:22PM EDT18.0014.1314.1014.80+0.53+3.90%3710.00%
IRNT220520P000190002021-12-14 3:09PM EDT19.0012.7015.1016.750.00-10181,185.94%
IRNT220520P000200002021-12-27 10:51AM EDT20.0015.5416.1016.600.00-11920.00%
IRNT220520P000210002021-12-27 12:14PM EDT21.0016.4317.0017.600.00-2660.00%
IRNT220520P000220002021-11-12 12:17PM EDT22.0012.6015.3016.000.00-1100.00%
IRNT220520P000230002021-11-19 2:40PM EDT23.0013.5018.6019.200.00-330.00%
IRNT220520P000240002021-11-10 7:49AM EDT24.0012.1016.6017.400.00--10.00%
IRNT220520P000250002022-01-03 12:11PM EDT25.0020.8721.1021.650.00-1460.00%
IRNT220520P000260002021-12-03 4:36PM EDT26.0018.7721.7022.700.00-1000.00%
IRNT220520P000280002021-11-10 7:49AM EDT28.0014.0020.8021.800.00--10.00%
IRNT220520P000290002021-11-10 7:49AM EDT29.0014.7021.7022.700.00--10.00%
IRNT220520P000300002021-12-27 11:11AM EDT30.0025.6326.0526.600.00-1270.00%
IRNT220520P000310002021-12-20 2:37PM EDT31.0026.9027.0527.900.00-1100.00%
IRNT220520P000350002021-12-13 1:03AM EDT35.0026.9931.0532.900.00--11,545.31%
IRNT220520P000360002021-10-25 2:42PM EDT36.0026.4326.9027.500.00--10.00%
IRNT220520P000400002021-11-10 7:49AM EDT40.0025.6032.7033.200.00--110.00%
IRNT220520P000420002021-10-25 2:42PM EDT42.0032.4432.8033.500.00--10.00%
IRNT220520P000450002021-11-10 7:49AM EDT45.0029.0037.8038.400.00--250.00%
IRNT220520P000490002021-11-10 7:49AM EDT49.0035.4041.4043.800.00--50.00%
IRNT220520P000500002021-12-16 4:20PM EDT50.0045.3044.8048.150.00-2221,887.50%
IRNT220520P000800002021-10-28 9:37AM EDT80.0067.5069.1073.200.00-120.00%