NasdaqGS - Delayed Quote • USD
Kratos Defense & Security Solutions, Inc. (KTOS)
At close: 4:00 PM EDT
After hours: 4:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KTOS240517C00005000 | 11/21/2023 8:50 PM | 5 | 13.90 | 13.50 | 17.30 | 0.00 | 0.00% | 2 | 10 | 862.89% |
| KTOS240517C00010000 | 11/9/2023 7:26 PM | 10 | 7.58 | 9.10 | 12.70 | 0.00 | 0.00% | 1 | 6 | 532.42% |
| KTOS240517C00012500 | 4/26/2024 3:14 PM | 12.5 | 6.00 | 6.30 | 6.60 | 0.00 | 0.00% | 1 | 3 | 143.36% |
| KTOS240517C00015000 | 5/6/2024 6:06 PM | 15 | 4.10 | 4.00 | 4.30 | 0.75 | 22.39% | 4 | 168 | 100.39% |
| KTOS240517C00017500 | 5/6/2024 7:14 PM | 17.5 | 1.95 | 1.85 | 2.05 | 0.30 | 18.18% | 27 | 862 | 77.54% |
| KTOS240517C00020000 | 5/6/2024 7:24 PM | 20 | 0.62 | 0.60 | 0.65 | 0.17 | 37.78% | 452 | 8,569 | 74.22% |
| KTOS240517C00022500 | 5/6/2024 7:51 PM | 22.5 | 0.15 | 0.10 | 0.20 | 0.03 | 25.00% | 68 | 1,252 | 75.78% |
| KTOS240517C00025000 | 5/2/2024 1:41 PM | 25 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 437 | 97.27% |
| KTOS240517C00027500 | 4/29/2024 1:30 PM | 27.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 98 | 167.58% |
| KTOS240517C00030000 | 4/19/2024 3:30 PM | 30 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 1,949 | 114.84% |
| KTOS240517C00032500 | 4/19/2024 3:34 PM | 32.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 44 | 131.25% |
| KTOS240517C00035000 | 2/14/2024 8:09 PM | 35 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 13 | 235.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KTOS240517P00010000 | 4/19/2024 3:33 PM | 10 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 130 | 289.06% |
| KTOS240517P00012500 | 4/30/2024 6:56 PM | 12.5 | 0.06 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 10 | 226.56% |
| KTOS240517P00015000 | 5/6/2024 5:42 PM | 15 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 6 | 245 | 92.19% |
| KTOS240517P00017500 | 5/6/2024 7:48 PM | 17.5 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 77 | 2,035 | 76.17% |
| KTOS240517P00020000 | 5/6/2024 7:40 PM | 20 | 1.63 | 1.25 | 1.70 | -0.32 | -16.41% | 82 | 146 | 63.48% |
| KTOS240517P00022500 | 5/6/2024 3:16 PM | 22.5 | 3.67 | 3.20 | 3.70 | -0.77 | -17.34% | 1 | 14 | 83.59% |
| KTOS240517P00025000 | 4/2/2024 4:05 PM | 25 | 6.87 | 4.90 | 8.10 | 0.00 | 0.00% | - | 1 | 152.73% |
Related Tickers
AVAV AeroVironment, Inc.
179.89
+6.59%
DRS Leonardo DRS, Inc.
21.55
+1.56%
MRCY Mercury Systems, Inc.
29.18
+0.48%
LHX L3Harris Technologies, Inc.
214.75
+1.18%
NOC Northrop Grumman Corporation
468.86
-0.05%
HWM Howmet Aerospace Inc.
80.18
+1.64%
SPR Spirit AeroSystems Holdings, Inc.
33.02
+0.27%
ERJ Embraer S.A.
27.08
+0.45%
TXT Textron Inc.
86.90
+1.53%
HII Huntington Ingalls Industries, Inc.
246.59
+0.15%