Kratos Defense & Security Solutions, Inc. (KTOS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KTOS240517C00005000 | 2023-11-21 4:50PM EDT | 5.00 | 13.90 | 13.50 | 17.30 | 0.00 | - | 2 | 10 | 913.28% |
| KTOS240517C00010000 | 2023-11-09 3:26PM EDT | 10.00 | 7.58 | 9.10 | 12.70 | 0.00 | - | 1 | 6 | 545.70% |
| KTOS240517C00012500 | 2024-04-26 11:14AM EDT | 12.50 | 6.00 | 5.70 | 7.80 | 0.00 | - | 1 | 3 | 230.08% |
| KTOS240517C00015000 | 2024-05-03 9:41AM EDT | 15.00 | 3.35 | 3.60 | 3.80 | +0.15 | +4.69% | 20 | 149 | 89.45% |
| KTOS240517C00017500 | 2024-05-03 3:58PM EDT | 17.50 | 1.65 | 1.55 | 1.70 | +0.35 | +26.92% | 30 | 855 | 72.66% |
| KTOS240517C00020000 | 2024-05-03 3:45PM EDT | 20.00 | 0.45 | 0.45 | 0.50 | +0.08 | +21.62% | 214 | 8,503 | 69.63% |
| KTOS240517C00022500 | 2024-05-03 2:14PM EDT | 22.50 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 23 | 1,260 | 74.02% |
| KTOS240517C00025000 | 2024-05-02 9:41AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 437 | 101.56% |
| KTOS240517C00027500 | 2024-04-29 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 98 | 163.28% |
| KTOS240517C00030000 | 2024-04-19 11:30AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 1,949 | 111.72% |
| KTOS240517C00032500 | 2024-04-19 11:34AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 44 | 126.56% |
| KTOS240517C00035000 | 2024-02-14 4:09PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 11 | 13 | 225.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KTOS240517P00010000 | 2024-04-19 11:33AM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 50.00% |
| KTOS240517P00012500 | 2024-04-30 2:56PM EDT | 12.50 | 0.06 | 0.00 | 0.60 | 0.00 | - | 5 | 10 | 171.48% |
| KTOS240517P00015000 | 2024-05-03 1:22PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 242 | 78.91% |
| KTOS240517P00017500 | 2024-05-03 3:31PM EDT | 17.50 | 0.55 | 0.55 | 0.60 | -0.20 | -26.67% | 50 | 2,009 | 71.88% |
| KTOS240517P00020000 | 2024-05-03 3:54PM EDT | 20.00 | 1.95 | 1.90 | 2.00 | -0.27 | -12.16% | 10 | 149 | 70.80% |
| KTOS240517P00022500 | 2024-04-02 12:05PM EDT | 22.50 | 4.44 | 4.20 | 5.00 | 0.00 | - | 1 | 14 | 127.73% |
| KTOS240517P00025000 | 2024-04-02 12:05PM EDT | 25.00 | 6.87 | 4.90 | 8.10 | 0.00 | - | - | 1 | 81.25% |
© 2024 Yahoo. All rights reserved.