Kratos Defense & Security Solutions, Inc. (KTOS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KTOS240816C00010000 | 2024-07-26 2:57PM EDT | 10.00 | 12.68 | 9.20 | 14.80 | +2.11 | +19.96% | 1 | 2 | 471.88% |
| KTOS240816C00012500 | 2024-07-18 2:37PM EDT | 12.50 | 8.80 | 10.10 | 10.30 | 0.00 | - | 1 | 124 | 123.44% |
| KTOS240816C00015000 | 2024-07-23 11:08AM EDT | 15.00 | 7.71 | 7.60 | 8.30 | +0.41 | +5.62% | 2 | 85 | 135.74% |
| KTOS240816C00017500 | 2024-07-25 12:50PM EDT | 17.50 | 5.20 | 5.20 | 5.40 | -0.09 | -1.70% | 5 | 260 | 77.73% |
| KTOS240816C00020000 | 2024-07-26 3:59PM EDT | 20.00 | 2.92 | 2.90 | 3.10 | +0.07 | +2.46% | 35 | 3,102 | 60.94% |
| KTOS240816C00022500 | 2024-07-26 3:01PM EDT | 22.50 | 1.25 | 1.15 | 1.30 | +0.17 | +15.74% | 112 | 4,360 | 52.93% |
| KTOS240816C00025000 | 2024-07-26 3:56PM EDT | 25.00 | 0.40 | 0.35 | 0.40 | +0.01 | +2.56% | 96 | 3,882 | 52.64% |
| KTOS240816C00027500 | 2024-07-26 12:01PM EDT | 27.50 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 3 | 268 | 57.42% |
| KTOS240816C00030000 | 2024-07-22 12:17PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 3 | 278 | 68.36% |
| KTOS240816C00032500 | 2024-07-26 3:12PM EDT | 32.50 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 5 | 66 | 87.50% |
| KTOS240816C00035000 | 2024-07-23 12:07PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 259 | 90.23% |
| KTOS240816C00037500 | 2024-05-07 9:30AM EDT | 37.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 149.41% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KTOS240816P00010000 | 2024-03-26 12:48PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 255.08% |
| KTOS240816P00012500 | 2024-07-23 9:30AM EDT | 12.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 54 | 187.89% |
| KTOS240816P00015000 | 2024-07-25 11:42AM EDT | 15.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 765 | 110.55% |
| KTOS240816P00017500 | 2024-07-25 11:59AM EDT | 17.50 | 0.25 | 0.05 | 0.20 | +0.15 | +150.00% | 6 | 811 | 75.59% |
| KTOS240816P00020000 | 2024-07-26 2:54PM EDT | 20.00 | 0.20 | 0.25 | 0.30 | -0.10 | -33.33% | 8 | 354 | 56.25% |
| KTOS240816P00022500 | 2024-07-25 3:55PM EDT | 22.50 | 0.99 | 0.95 | 1.10 | -0.19 | -16.10% | 20 | 76 | 51.07% |
| KTOS240816P00025000 | 2024-07-25 9:49AM EDT | 25.00 | 3.00 | 2.60 | 2.95 | 0.00 | - | 3 | 4 | 56.15% |
| KTOS240816P00030000 | 2024-07-17 1:37PM EDT | 30.00 | 8.30 | 7.20 | 8.00 | 0.00 | - | - | 1 | 90.43% |
| KTOS240816P00032500 | 2024-07-18 10:04AM EDT | 32.50 | 10.60 | 7.80 | 11.80 | 0.00 | - | 3 | 1 | 214.75% |
© 2024 Yahoo. All rights reserved.