Kratos Defense & Security Solutions, Inc. (KTOS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KTOS240719C00002500 | 2023-11-16 3:30PM EDT | 2.50 | 16.10 | 17.10 | 20.20 | 0.00 | - | 1 | 1 | 857.03% |
| KTOS240719C00005000 | 2023-12-11 1:23PM EDT | 5.00 | 16.00 | 13.60 | 16.00 | 0.00 | - | 1 | 1 | 510.16% |
| KTOS240719C00007500 | 2024-03-26 12:27PM EDT | 7.50 | 10.41 | 9.70 | 11.50 | 0.00 | - | 5 | 9 | 0.00% |
| KTOS240719C00010000 | 2024-06-20 9:45AM EDT | 10.00 | 10.25 | 0.00 | 12.10 | 0.00 | - | 2 | 49 | 395.12% |
| KTOS240719C00012500 | 2024-06-24 12:04PM EDT | 12.50 | 7.70 | 0.00 | 9.60 | 0.00 | - | 30 | 346 | 302.34% |
| KTOS240719C00015000 | 2024-06-24 9:53AM EDT | 15.00 | 6.50 | 5.10 | 5.40 | 0.00 | - | 4 | 363 | 75.00% |
| KTOS240719C00017500 | 2024-06-25 10:33AM EDT | 17.50 | 2.75 | 2.65 | 2.95 | 0.00 | - | 1 | 870 | 60.84% |
| KTOS240719C00020000 | 2024-06-25 3:11PM EDT | 20.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 76 | 8,964 | 37.40% |
| KTOS240719C00022500 | 2024-06-25 3:20PM EDT | 22.50 | 0.14 | 0.10 | 0.15 | 0.00 | - | 41 | 3,410 | 39.26% |
| KTOS240719C00025000 | 2024-06-25 3:24PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 1,078 | 56.64% |
| KTOS240719C00027500 | 2024-06-25 3:39PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 94 | 65.63% |
| KTOS240719C00030000 | 2024-06-10 11:47AM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 157 | 71.88% |
| KTOS240719C00032500 | 2024-05-22 9:29AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| KTOS240719C00035000 | 2024-06-12 11:04AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 195 | 202 | 94.53% |
| KTOS240719C00037500 | 2024-06-12 11:04AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 194 | 104.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KTOS240719P00007500 | 2023-07-07 12:09PM EDT | 7.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 150 | 150 | 290.63% |
| KTOS240719P00010000 | 2024-04-19 9:33AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 128 | 216.02% |
| KTOS240719P00012500 | 2024-06-13 3:20PM EDT | 12.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 75 | 176.17% |
| KTOS240719P00015000 | 2024-06-24 2:31PM EDT | 15.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 132 | 373 | 72.27% |
| KTOS240719P00017500 | 2024-06-20 11:02AM EDT | 17.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 2,045 | 43.36% |
| KTOS240719P00020000 | 2024-06-25 11:28AM EDT | 20.00 | 0.61 | 0.55 | 0.60 | 0.00 | - | 54 | 197 | 33.01% |
| KTOS240719P00022500 | 2024-06-24 3:59PM EDT | 22.50 | 2.11 | 2.35 | 2.50 | 0.00 | - | 2 | 45 | 40.04% |
| KTOS240719P00025000 | 2024-06-14 10:53AM EDT | 25.00 | 5.53 | 4.80 | 5.20 | 0.00 | - | 1 | 3 | 63.67% |
| KTOS240719P00037500 | 2024-05-02 11:11AM EDT | 37.50 | 19.50 | 14.10 | 15.90 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.