Singapore Markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,427.26 +9.11 (+0.12%) BTC-USD
29,684.96 -55.07 (-0.19%) CMC Crypto 200
664.36 -16.74 (-2.46%)
IronNet, Inc. (IRNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRNT220520C00001000 | 2022-01-05 12:21PM EDT | 1.00 | 3.05 | 2.64 | 4.20 | -0.15 | -4.69% | 5 | 0 | 0.00% |
| IRNT220520C00002000 | 2021-12-28 11:42AM EDT | 2.00 | 2.30 | 1.77 | 2.47 | 0.00 | - | 1 | 1 | 2,318.75% |
| IRNT220520C00003000 | 2022-01-05 4:46PM EDT | 3.00 | 1.28 | 1.15 | 1.34 | -0.41 | -24.26% | 66 | 48 | 1,256.25% |
| IRNT220520C00004000 | 2022-01-05 4:38PM EDT | 4.00 | 0.80 | 0.73 | 0.87 | -0.25 | -23.81% | 25 | 359 | 1,007.81% |
| IRNT220520C00005000 | 2022-01-05 4:27PM EDT | 5.00 | 0.55 | 0.49 | 0.59 | -0.10 | -15.38% | 247 | 1,535 | 906.25% |
| IRNT220520C00006000 | 2022-01-05 1:21PM EDT | 6.00 | 0.45 | 0.32 | 0.44 | -0.01 | -2.17% | 1 | 773 | 853.13% |
| IRNT220520C00007000 | 2022-01-05 4:02PM EDT | 7.00 | 0.31 | 0.27 | 0.34 | -0.04 | -11.43% | 3 | 690 | 853.13% |
| IRNT220520C00008000 | 2022-01-05 4:12PM EDT | 8.00 | 0.23 | 0.20 | 0.27 | -0.12 | -34.29% | 24 | 536 | 837.50% |
| IRNT220520C00009000 | 2022-01-05 4:58PM EDT | 9.00 | 0.16 | 0.17 | 0.23 | -0.12 | -42.86% | 138 | 619 | 843.75% |
| IRNT220520C00010000 | 2022-01-05 4:21PM EDT | 10.00 | 0.16 | 0.12 | 0.19 | -0.01 | -5.88% | 10 | 2,309 | 828.13% |
| IRNT220520C00011000 | 2021-12-31 1:24PM EDT | 11.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 3 | 899 | 856.25% |
| IRNT220520C00012000 | 2022-01-03 12:14PM EDT | 12.00 | 0.17 | 0.08 | 0.16 | 0.00 | - | 10 | 3,925 | 843.75% |
| IRNT220520C00013000 | 2021-12-30 3:35PM EDT | 13.00 | 0.11 | 0.08 | 0.14 | 0.00 | - | 82 | 1,327 | 856.25% |
| IRNT220520C00014000 | 2022-01-05 4:51PM EDT | 14.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 12 | 2,229 | 856.25% |
| IRNT220520C00015000 | 2022-01-04 11:49AM EDT | 15.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 3,345 | 887.50% |
| IRNT220520C00016000 | 2021-12-22 4:59PM EDT | 16.00 | 0.15 | 0.04 | 0.11 | 0.00 | - | 1 | 332 | 862.50% |
| IRNT220520C00017000 | 2022-01-05 2:25PM EDT | 17.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 250 | 1,064 | 900.00% |
| IRNT220520C00018000 | 2021-12-30 10:51AM EDT | 18.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 219 | 918.75% |
| IRNT220520C00019000 | 2021-12-15 1:11PM EDT | 19.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 856.25% |
| IRNT220520C00020000 | 2022-01-03 4:30PM EDT | 20.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 2 | 1,261 | 881.25% |
| IRNT220520C00021000 | 2021-12-16 11:50AM EDT | 21.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 35 | 115 | 934.38% |
| IRNT220520C00022000 | 2022-01-05 12:16PM EDT | 22.00 | 0.06 | 0.00 | 1.00 | +0.01 | +20.00% | 1 | 79 | 1,478.13% |
| IRNT220520C00023000 | 2021-12-16 11:42AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 30 | 1,373.44% |
| IRNT220520C00024000 | 2021-12-16 11:39AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 57 | 925.00% |
| IRNT220520C00025000 | 2021-12-16 11:37AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 191 | 850.00% |
| IRNT220520C00026000 | 2021-12-16 11:27AM EDT | 26.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 21 | 987.50% |
| IRNT220520C00027000 | 2021-11-10 7:49AM EDT | 27.00 | 0.28 | 0.45 | 0.75 | 0.00 | - | 10 | 18 | 1,637.50% |
| IRNT220520C00028000 | 2021-11-29 10:37AM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| IRNT220520C00029000 | 2021-11-05 10:29AM EDT | 29.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 1,450.00% |
| IRNT220520C00030000 | 2021-12-20 1:55PM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 673 | 1,225.00% |
| IRNT220520C00031000 | 2021-12-20 3:12PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 49 | 1,000.00% |
| IRNT220520C00032000 | 2021-11-10 7:49AM EDT | 32.00 | 0.45 | 0.45 | 0.75 | 0.00 | - | 10 | 8 | 1,693.75% |
| IRNT220520C00033000 | 2021-11-10 7:49AM EDT | 33.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 30 | 35 | 1,748.44% |
| IRNT220520C00034000 | 2021-11-22 10:46AM EDT | 34.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 1,500.00% |
| IRNT220520C00035000 | 2022-01-03 4:17PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| IRNT220520C00036000 | 2021-11-10 7:49AM EDT | 36.00 | 1.25 | 0.45 | 0.75 | 0.00 | - | 20 | 35 | 1,732.81% |
| IRNT220520C00037000 | 2021-11-01 11:11AM EDT | 37.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 5 | 9 | 1,112.50% |
| IRNT220520C00038000 | 2021-11-10 7:49AM EDT | 38.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 1,535.94% |
| IRNT220520C00039000 | 2021-11-04 10:22AM EDT | 39.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 1,543.75% |
| IRNT220520C00040000 | 2021-12-23 1:16PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 204 | 975.00% |
| IRNT220520C00041000 | 2021-11-10 7:49AM EDT | 41.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 4 | 85 | 1,559.38% |
| IRNT220520C00042000 | 2021-11-15 2:26PM EDT | 42.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 1,567.19% |
| IRNT220520C00044000 | 2021-10-27 9:30AM EDT | 44.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 1,215.63% |
| IRNT220520C00045000 | 2021-12-17 4:29PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IRNT220520C00046000 | 2021-11-10 7:49AM EDT | 46.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 33 | 1,693.75% |
| IRNT220520C00048000 | 2021-10-28 11:33AM EDT | 48.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | - | 1 | 1,237.50% |
| IRNT220520C00050000 | 2021-11-08 12:59PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 1,620.31% |
| IRNT220520C00055000 | 2021-12-09 10:54AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 49 | 1,150.00% |
| IRNT220520C00060000 | 2021-11-01 12:55PM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 37 | 1,243.75% |
| IRNT220520C00065000 | 2021-10-29 12:15PM EDT | 65.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 31 | 1,321.88% |
| IRNT220520C00070000 | 2021-12-28 2:46PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 1,718.75% |
| IRNT220520C00075000 | 2021-10-28 11:45AM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 10 | 1,359.38% |
| IRNT220520C00080000 | 2021-12-17 10:32AM EDT | 80.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 3 | 28 | 2,032.81% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRNT220520P00002000 | 2022-01-04 4:38PM EDT | 2.00 | 0.10 | 0.09 | 0.17 | 0.00 | - | 3 | 16 | 309.38% |
| IRNT220520P00003000 | 2022-01-05 12:29PM EDT | 3.00 | 0.42 | 0.42 | 0.55 | -0.06 | -12.50% | 2 | 7 | 175.00% |
| IRNT220520P00004000 | 2022-01-03 11:18AM EDT | 4.00 | 1.00 | 0.97 | 1.16 | 0.00 | - | 6 | 36 | 0.00% |
| IRNT220520P00005000 | 2021-12-30 12:33PM EDT | 5.00 | 1.60 | 1.72 | 1.88 | 0.00 | - | 3 | 1,218 | 0.00% |
| IRNT220520P00006000 | 2022-01-03 11:20AM EDT | 6.00 | 2.56 | 2.54 | 2.95 | 0.00 | - | 10 | 26 | 0.00% |
| IRNT220520P00007000 | 2022-01-04 4:38PM EDT | 7.00 | 3.37 | 3.40 | 3.65 | 0.00 | - | 3 | 86 | 0.00% |
| IRNT220520P00008000 | 2021-12-31 12:34PM EDT | 8.00 | 4.15 | 4.35 | 4.60 | 0.00 | - | 2 | 3,020 | 0.00% |
| IRNT220520P00009000 | 2022-01-04 4:57PM EDT | 9.00 | 5.20 | 5.30 | 5.55 | 0.00 | - | 1 | 87 | 0.00% |
| IRNT220520P00010000 | 2022-01-04 11:53AM EDT | 10.00 | 6.20 | 6.25 | 6.65 | 0.00 | - | 2 | 216 | 0.00% |
| IRNT220520P00011000 | 2021-12-22 3:11PM EDT | 11.00 | 6.62 | 7.20 | 7.65 | 0.00 | - | 5 | 36 | 0.00% |
| IRNT220520P00012000 | 2021-12-21 12:40PM EDT | 12.00 | 8.05 | 8.25 | 8.60 | 0.00 | - | 1 | 73 | 0.00% |
| IRNT220520P00013000 | 2021-12-23 12:23PM EDT | 13.00 | 8.50 | 9.20 | 9.60 | 0.00 | - | 10 | 151 | 0.00% |
| IRNT220520P00014000 | 2021-12-31 4:58PM EDT | 14.00 | 9.99 | 10.20 | 11.25 | 0.00 | - | 3 | 91 | 0.00% |
| IRNT220520P00015000 | 2022-01-04 1:08PM EDT | 15.00 | 11.15 | 11.15 | 11.65 | 0.00 | - | 1 | 50 | 0.00% |
| IRNT220520P00016000 | 2021-12-22 12:41PM EDT | 16.00 | 11.43 | 12.20 | 12.65 | 0.00 | - | 1 | 21 | 0.00% |
| IRNT220520P00017000 | 2021-12-23 12:10PM EDT | 17.00 | 12.55 | 13.15 | 13.60 | 0.00 | - | 1 | 31 | 0.00% |
| IRNT220520P00018000 | 2022-01-05 12:22PM EDT | 18.00 | 14.13 | 14.10 | 14.80 | +0.53 | +3.90% | 3 | 71 | 0.00% |
| IRNT220520P00019000 | 2021-12-14 3:09PM EDT | 19.00 | 12.70 | 15.10 | 16.75 | 0.00 | - | 10 | 18 | 1,185.94% |
| IRNT220520P00020000 | 2021-12-27 10:51AM EDT | 20.00 | 15.54 | 16.10 | 16.60 | 0.00 | - | 1 | 192 | 0.00% |
| IRNT220520P00021000 | 2021-12-27 12:14PM EDT | 21.00 | 16.43 | 17.00 | 17.60 | 0.00 | - | 2 | 66 | 0.00% |
| IRNT220520P00022000 | 2021-11-12 12:17PM EDT | 22.00 | 12.60 | 15.30 | 16.00 | 0.00 | - | 1 | 10 | 0.00% |
| IRNT220520P00023000 | 2021-11-19 2:40PM EDT | 23.00 | 13.50 | 18.60 | 19.20 | 0.00 | - | 3 | 3 | 0.00% |
| IRNT220520P00024000 | 2021-11-10 7:49AM EDT | 24.00 | 12.10 | 16.60 | 17.40 | 0.00 | - | - | 1 | 0.00% |
| IRNT220520P00025000 | 2022-01-03 12:11PM EDT | 25.00 | 20.87 | 21.10 | 21.65 | 0.00 | - | 1 | 46 | 0.00% |
| IRNT220520P00026000 | 2021-12-03 4:36PM EDT | 26.00 | 18.77 | 21.70 | 22.70 | 0.00 | - | 10 | 0 | 0.00% |
| IRNT220520P00028000 | 2021-11-10 7:49AM EDT | 28.00 | 14.00 | 20.80 | 21.80 | 0.00 | - | - | 1 | 0.00% |
| IRNT220520P00029000 | 2021-11-10 7:49AM EDT | 29.00 | 14.70 | 21.70 | 22.70 | 0.00 | - | - | 1 | 0.00% |
| IRNT220520P00030000 | 2021-12-27 11:11AM EDT | 30.00 | 25.63 | 26.05 | 26.60 | 0.00 | - | 1 | 27 | 0.00% |
| IRNT220520P00031000 | 2021-12-20 2:37PM EDT | 31.00 | 26.90 | 27.05 | 27.90 | 0.00 | - | 1 | 10 | 0.00% |
| IRNT220520P00035000 | 2021-12-13 1:03AM EDT | 35.00 | 26.99 | 31.05 | 32.90 | 0.00 | - | - | 1 | 1,545.31% |
| IRNT220520P00036000 | 2021-10-25 2:42PM EDT | 36.00 | 26.43 | 26.90 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| IRNT220520P00040000 | 2021-11-10 7:49AM EDT | 40.00 | 25.60 | 32.70 | 33.20 | 0.00 | - | - | 11 | 0.00% |
| IRNT220520P00042000 | 2021-10-25 2:42PM EDT | 42.00 | 32.44 | 32.80 | 33.50 | 0.00 | - | - | 1 | 0.00% |
| IRNT220520P00045000 | 2021-11-10 7:49AM EDT | 45.00 | 29.00 | 37.80 | 38.40 | 0.00 | - | - | 25 | 0.00% |
| IRNT220520P00049000 | 2021-11-10 7:49AM EDT | 49.00 | 35.40 | 41.40 | 43.80 | 0.00 | - | - | 5 | 0.00% |
| IRNT220520P00050000 | 2021-12-16 4:20PM EDT | 50.00 | 45.30 | 44.80 | 48.15 | 0.00 | - | 2 | 22 | 1,887.50% |
| IRNT220520P00080000 | 2021-10-28 9:37AM EDT | 80.00 | 67.50 | 69.10 | 73.20 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
