Investor Alert

Kratos Defense & Security Solutions Inc.

NAS: KTOS

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Kratos Defense & Security Solutions Inc.

After Hours

 --Real time quotes

Nov 29, 2023, 7:29 p.m.

KTOS
/zigman2/quotes/201233073/composite

$

18.85

Change

+0.20 +1.07%

Volume

Volume 28,782

Real time quotes

/zigman2/quotes/201233073/composite

Today's close

$ 19.38

$ 18.65

Change

-0.73 -3.77%

Day low

Day high

$18.57

$19.50

Open

52 week low

52 week high

$8.91

$19.72

Open

OPTION CHAIN FOR KRATOS DEFENSE & SECURITY SOLUTIONS INC.

In-the-money

December, 2023 Options

Hide
CALLS PUTS
Expires December 15, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 14.70 18.10 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 13.30 15.60 5.00 quote 0.00 0.00 0.00 0.00 0.05
quote 11.23 0.00 0.00 9.70 13.10 1.00 7.50 quote 0.00 0.00 0.00 0.00 0.05
quote 7.90 0.00 0.00 7.10 10.60 1.00 10.00 quote 0.00 0.00 0.00 0.00 1.60
quote 6.70 0.00 0.00 5.30 8.10 2.00 12.50 quote 0.11 0.00 0.00 0.00 0.75 4.00
quote 3.65 -0.16 2.00 3.50 5.60 23.00 15.00 quote 0.05 0.01 1.00 0.00 0.10 38.00
quote 1.30 -0.95 101.00 1.25 1.35 435.00 17.50 quote 0.07 0.01 20.00 0.05 0.15 129.00
18.65 Current price as of 11/29/2023 04:00:00 PM
quote 0.10 -0.20 137.00 0.10 0.15 765.00 20.00 quote 1.25 0.45 4.00 1.35 1.55 97.00
quote 0.05 -0.05 4.00 0.00 0.10 182.00 22.50 quote 0.00 0.00 0.00 3.50 5.30
quote 0.10 0.00 0.00 0.00 0.05 6.00 25.00 quote 5.50 0.00 1.00 6.00 8.00
quote 0.03 0.00 0.00 0.00 0.05 10.00 27.50 quote 0.00 0.00 0.00 8.50 10.30
quote 0.00 0.00 0.00 0.00 0.05 30.00 quote 0.00 0.00 0.00 11.00 13.00
quote 0.00 0.00 0.00 0.00 0.05 32.50 quote 0.00 0.00 0.00 13.50 15.10
quote 0.00 0.00 0.00 0.00 0.05 35.00 quote 0.00 0.00 0.00 16.00 17.50

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.50 18.10 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 14.00 0.00 0.00 11.90 15.60 23.00 5.00 quote 0.26 0.00 0.00 0.00 0.05 228.00
quote 10.10 0.00 0.00 10.80 13.20 230.00 7.50 quote 0.13 0.00 0.00 0.00 0.05 187.00
quote 9.50 0.00 0.00 7.70 10.70 363.00 10.00 quote 0.04 0.00 0.00 0.00 0.10 510.00
quote 6.50 0.09 3.00 5.40 8.20 389.00 12.50 quote 0.05 0.00 0.00 0.00 0.10 964.00
quote 4.00 -0.70 1.00 3.60 4.10 965.00 15.00 quote 0.11 0.00 0.00 0.00 0.35 319.00
quote 1.62 -0.73 231.00 1.60 1.70 2,628 17.50 quote 0.25 0.00 10.00 0.30 0.40 245.00
18.65 Current price as of 11/29/2023 04:00:00 PM
quote 0.43 -0.37 78.00 0.40 0.45 1,455 20.00 quote 1.50 0.34 1.00 1.55 1.70 38.00
quote 0.14 -0.06 5.00 0.05 0.10 658.00 22.50 quote 3.25 0.15 10.00 3.50 4.30 1.00
quote 0.13 0.00 0.00 0.00 0.10 662.00 25.00 quote 5.10 -5.15 2.00 4.60 7.50 1.00
quote 0.08 0.00 0.00 0.00 0.30 65.00 27.50 quote 0.00 0.00 0.00 7.10 9.90
quote 0.05 0.00 0.00 0.00 0.05 250.00 30.00 quote 17.10 0.00 0.00 9.60 12.50 50.00
quote 0.11 0.00 0.00 0.00 0.05 29.00 32.50 quote 0.00 0.00 0.00 12.20 15.00
quote 0.05 0.00 0.00 0.00 0.05 171.00 35.00 quote 17.00 0.00 0.00 14.70 17.70 100.00
quote 0.04 0.00 0.00 0.00 0.05 86.00 37.50 quote 0.00 0.00 0.00 17.90 20.00

February, 2024 Options

Hide
CALLS PUTS
Expires February 16, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 14.80 18.10 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 9.30 0.00 0.00 12.20 15.70 5.00 5.00 quote 0.00 0.00 0.00 0.00 0.05
quote 9.94 0.00 0.00 10.80 13.20 20.00 7.50 quote 0.00 0.00 0.00 0.00 0.05
quote 7.21 0.00 0.00 7.20 10.70 2.00 10.00 quote 0.00 0.00 0.00 0.00 0.10
quote 5.20 0.00 0.00 5.00 8.30 1.00 12.50 quote 0.10 0.00 0.00 0.00 0.10 4.00
quote 4.85 0.10 1.00 2.90 5.20 109.00 15.00 quote 0.21 0.00 0.00 0.10 0.20 52.00
quote 2.06 -0.64 28.00 1.85 2.00 582.00 17.50 quote 0.55 0.17 101.00 0.50 0.60 227.00
18.65 Current price as of 11/29/2023 04:00:00 PM
quote 0.70 -0.27 18.00 0.60 0.70 3,775 20.00 quote 1.46 -0.24 2.00 1.75 1.85 4.00
quote 0.20 -0.15 5.00 0.10 0.20 1,319 22.50 quote 0.00 0.00 0.00 3.50 4.30
quote 0.10 -0.05 2.00 0.00 0.10 275.00 25.00 quote 0.00 0.00 0.00 5.20 7.50
quote 0.11 0.00 0.00 0.00 0.10 37.00 27.50 quote 0.00 0.00 0.00 7.80 9.80
quote 0.15 0.00 0.00 0.00 0.10 18.00 30.00 quote 0.00 0.00 0.00 10.90 11.80
quote 0.10 0.00 0.00 0.00 0.10 4.00 32.50 quote 0.00 0.00 0.00 12.10 14.60
quote 0.00 0.00 0.00 0.00 0.10 35.00 quote 0.00 0.00 0.00 14.70 16.80
quote 0.00 0.00 0.00 0.00 0.10 37.50 quote 0.00 0.00 0.00 18.00 19.70

May, 2024 Options

Hide
CALLS PUTS
Expires May 17, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.70 18.20 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 13.90 0.00 0.00 12.10 15.70 10.00 5.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 9.80 13.30 7.50 quote 0.00 0.00 0.00 0.00 2.15
quote 7.58 0.00 0.00 8.40 10.90 6.00 10.00 quote 0.39 0.00 0.00 0.00 0.15 125.00
quote 6.95 0.00 0.00 6.10 7.40 5.00 12.50 quote 0.00 0.00 0.00 0.15 0.25
quote 5.20 0.20 1.00 4.40 5.40 77.00 15.00 quote 0.60 0.00 0.00 0.45 0.60 17.00
quote 2.80 -0.60 5.00 2.70 2.85 181.00 17.50 quote 1.20 0.20 113.00 0.45 1.30 117.00
18.65 Current price as of 11/29/2023 04:00:00 PM
quote 1.58 -0.38 62.00 0.80 2.30 307.00 20.00 quote 1.95 -0.31 1.00 2.35 3.60 1.00
quote 1.05 -0.05 10.00 0.70 0.80 73.00 22.50 quote 3.60 -0.19 1.00 4.10 4.30 1.00
quote 0.50 -0.05 2.00 0.35 0.45 79.00 25.00 quote 0.00 0.00 0.00 6.10 7.60
quote 0.20 0.00 0.00 0.20 0.25 2.00 27.50 quote 0.00 0.00 0.00 7.40 9.80
quote 0.20 0.00 0.00 0.05 0.15 120.00 30.00 quote 0.00 0.00 0.00 10.90 11.90
quote 0.10 0.00 0.00 0.00 0.20 25.00 32.50 quote 0.00 0.00 0.00 13.10 14.80
quote 0.00 0.00 0.00 0.00 0.15 35.00 quote 0.00 0.00 0.00 15.50 17.00
quote 0.00 0.00 0.00 0.00 0.15 37.50 quote 0.00 0.00 0.00 18.40 19.40

July, 2024 Options

Hide
CALLS PUTS
Expires July 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 16.10 0.00 0.00 14.70 18.20 1.00 2.50 quote 0.00 0.00 0.00 0.00 0.80
quote 8.50 0.00 0.00 11.90 15.80 1.00 5.00 quote 0.00 0.00 0.00 0.00 0.10
quote 10.11 0.00 0.00 10.70 13.40 11.00 7.50 quote 0.30 0.00 0.00 0.00 0.10 150.00
quote 9.75 0.00 0.00 8.60 10.90 26.00 10.00 quote 0.12 0.00 0.00 0.00 0.20 117.00
quote 7.10 -0.08 3.00 6.40 7.70 333.00 12.50 quote 0.36 0.00 0.00 0.20 0.35 41.00
quote 4.90 -0.75 3.00 4.80 5.00 421.00 15.00 quote 0.65 0.00 70.00 0.65 0.80 166.00
quote 3.27 -0.51 11.00 3.10 3.30 374.00 17.50 quote 1.15 -0.20 1.00 1.40 1.55 329.00
18.65 Current price as of 11/29/2023 04:00:00 PM
quote 1.96 -0.54 26.00 1.90 2.05 630.00 20.00 quote 2.70 0.00 0.00 2.65 4.10 32.00
quote 1.21 -0.25 4.00 1.10 1.25 205.00 22.50 quote 0.00 0.00 0.00 4.30 4.90
quote 0.72 -0.17 3.00 0.60 0.75 87.00 25.00 quote 8.02 0.00 0.00 6.40 6.60 8.00
quote 0.45 0.00 0.00 0.30 0.45 27.00 27.50 quote 0.00 0.00 0.00 7.30 10.30
quote 0.35 0.05 3.00 0.15 0.30 35.00 30.00 quote 0.00 0.00 0.00 10.10 12.90
quote 0.20 0.00 2.00 0.05 0.20 22.00 32.50 quote 0.00 0.00 0.00 13.20 15.60
quote 0.00 0.00 0.00 0.10 0.20 35.00 quote 0.00 0.00 0.00 14.80 17.90
quote 0.00 0.00 0.00 0.00 0.20 37.50 quote 0.00 0.00 0.00 17.50 20.10
Show All | Hide All
Link to MarketWatch's Slice.