NasdaqGS - Nasdaq Real Time Price • USD
Kratos Defense & Security Solutions, Inc. (KTOS)
As of 11:23 AM EDT. Market Open.
| 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 | 1,024.22% |
| KTOS240517C00010000 | 11/9/2023 7:26 PM | 10 | 7.58 | 9.10 | 12.70 | 0.00 | 0.00% | 1 | 6 | 550.00% |
| KTOS240517C00012500 | 4/17/2024 4:39 PM | 12.5 | 5.10 | 4.60 | 5.20 | 0.00 | 0.00% | 3 | 2 | 113.87% |
| KTOS240517C00015000 | 4/25/2024 3:06 PM | 15 | 2.55 | 2.50 | 2.60 | -0.65 | -19.70% | 2 | 147 | 75.39% |
| KTOS240517C00017500 | 4/25/2024 2:51 PM | 17.5 | 1.20 | 1.05 | 1.10 | -0.18 | -13.04% | 68 | 831 | 72.66% |
| KTOS240517C00020000 | 4/25/2024 3:08 PM | 20 | 0.39 | 0.35 | 0.40 | -0.16 | -29.63% | 1,218 | 14,894 | 73.24% |
| KTOS240517C00022500 | 4/25/2024 1:30 PM | 22.5 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 2 | 1,190 | 75.78% |
| KTOS240517C00025000 | 4/24/2024 4:09 PM | 25 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 351 | 80.86% |
| KTOS240517C00027500 | 4/22/2024 1:42 PM | 27.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 95 | 96.88% |
| KTOS240517C00030000 | 4/19/2024 3:30 PM | 30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 1,949 | 110.55% |
| KTOS240517C00032500 | 4/19/2024 3:34 PM | 32.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 44 | 123.44% |
| KTOS240517C00035000 | 2/14/2024 8:09 PM | 35 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 13 | 194.92% |
| 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 | 186.33% |
| KTOS240517P00012500 | 4/19/2024 3:33 PM | 12.5 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 12 | 73.83% |
| KTOS240517P00015000 | 4/25/2024 2:41 PM | 15 | 0.36 | 0.30 | 0.40 | 0.06 | 20.00% | 5 | 234 | 68.56% |
| KTOS240517P00017500 | 4/25/2024 2:36 PM | 17.5 | 1.35 | 1.35 | 1.40 | 0.20 | 17.39% | 772 | 2,667 | 67.77% |
| KTOS240517P00020000 | 4/25/2024 1:56 PM | 20 | 3.00 | 3.10 | 3.90 | 0.35 | 13.21% | 2 | 208 | 90.63% |
| KTOS240517P00022500 | 4/2/2024 4:05 PM | 22.5 | 4.44 | 5.40 | 5.60 | 0.00 | 0.00% | 1 | 14 | 74.22% |
| KTOS240517P00025000 | 4/2/2024 4:05 PM | 25 | 6.87 | 7.50 | 8.00 | 0.00 | 0.00% | - | 1 | 94.53% |
Related Tickers
AVAV AeroVironment, Inc.
155.31
-1.70%
MRCY Mercury Systems, Inc.
28.11
-1.30%
DRS Leonardo DRS, Inc.
21.32
-0.88%
LHX L3Harris Technologies, Inc.
207.13
-0.28%
NOC Northrop Grumman Corporation
479.91
+1.13%
TXT Textron Inc.
83.63
-11.04%
BWXT BWX Technologies, Inc.
93.95
-0.22%
CAE CAE Inc.
18.56
-2.93%
HII Huntington Ingalls Industries, Inc.
275.08
-0.28%
HWM Howmet Aerospace Inc.
64.32
-0.59%