Bulletin
Investor Alert

Kratos Defense & Security Solutions Inc.

NAS: KTOS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 29, 2022, 7:16 p.m.

/zigman2/quotes/201233073/composite

$

10.50

Change

+0.11 +1.06%

Volume

Volume 37,376

Quotes are delayed by 20 min

/zigman2/quotes/201233073/composite

Today's close

$ 10.91

$ 10.39

Change

-0.52 -4.77%

Day low

Day high

$10.20

$10.76

Open

52 week low

52 week high

$10.20

$23.51

Open

OPTION CHAIN FOR KRATOS DEFENSE & SECURITY SOLUTIONS INC.

In-the-money

October, 2022 Options

Hide
CALLS PUTS
Expires October 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.90 8.40 2.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 5.10 6.20 5.00 quote 0.15 0.00 3.00 0.00 0.75 3.00
quote 0.00 0.00 0.00 2.30 3.20 7.50 quote 0.05 -0.05 1.00 0.00 0.10 2.00
quote 1.20 -0.48 2.00 0.75 0.85 5.00 10.00 quote 0.45 0.10 15.00 0.30 0.50 12.00
10.39 Current price as of 9/29/2022 04:00:00 PM
quote 0.06 -0.06 41.00 0.05 0.20 282.00 12.50 quote 1.79 0.44 4.00 2.10 2.35 264.00
quote 0.05 0.00 1.00 0.00 0.10 645.00 15.00 quote 4.20 0.58 1.00 3.70 4.90 11.00
quote 0.03 -0.02 5.00 0.00 0.60 27.00 17.50 quote 0.00 0.00 0.00 5.90 7.40
quote 0.05 0.00 10.00 0.00 0.05 10.00 20.00 quote 0.00 0.00 0.00 8.40 10.50
quote 0.00 0.00 0.00 0.00 0.10 22.50 quote 0.00 0.00 0.00 11.40 12.40
quote 0.00 0.00 0.00 0.00 0.60 25.00 quote 0.00 0.00 0.00 14.10 15.30
quote 0.00 0.00 0.00 0.00 0.60 27.50 quote 0.00 0.00 0.00 16.40 18.00

November, 2022 Options

Hide
CALLS PUTS
Expires November 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.60 8.60 2.50 quote 0.00 0.00 0.00 0.00 0.80
quote 10.60 0.00 0.00 4.60 5.80 2.00 5.00 quote 0.00 0.00 0.00 0.00 0.80
quote 5.30 0.00 0.00 1.95 3.40 1.00 7.50 quote 0.20 0.05 70.00 0.05 0.20 4.00
quote 2.95 0.00 0.00 1.10 1.30 17.00 10.00 quote 0.75 0.10 34.00 0.70 0.80 56.00
10.39 Current price as of 9/29/2022 04:00:00 PM
quote 0.30 -0.10 5.00 0.20 0.35 387.00 12.50 quote 2.00 0.45 10.00 2.05 2.45 164.00
quote 0.08 -0.01 49.00 0.00 0.15 552.00 15.00 quote 4.60 1.58 24.00 4.60 4.80 126.00
quote 0.05 0.00 1.00 0.00 0.10 442.00 17.50 quote 7.10 0.50 3.00 6.80 7.30 32.00
quote 0.05 0.00 9.00 0.00 0.10 269.00 20.00 quote 5.30 0.00 0.00 9.20 10.40 24.00
quote 0.05 0.00 2.00 0.00 0.10 132.00 22.50 quote 9.91 0.00 0.00 11.80 12.30 1.00
quote 0.10 0.00 0.00 0.00 0.50 98.00 25.00 quote 10.90 0.00 0.00 14.30 15.20 1.00
quote 0.05 0.00 0.00 0.00 0.25 54.00 27.50 quote 0.00 0.00 0.00 16.30 18.00
quote 0.20 0.00 0.00 0.00 0.30 2.00 30.00 quote 0.00 0.00 0.00 19.20 21.10
quote 0.13 0.00 0.00 0.00 0.60 1.00 32.50 quote 0.00 0.00 0.00 21.80 22.40
quote 0.55 0.00 0.00 0.00 0.80 4.00 35.00 quote 0.00 0.00 0.00 24.30 24.80
quote 0.00 0.00 0.00 0.00 0.60 37.50 quote 0.00 0.00 0.00 26.80 28.10

December, 2022 Options

Hide
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.30 8.30 2.50 quote 0.00 0.00 0.00 0.00 0.75
quote 10.65 0.00 0.00 5.10 5.60 2.00 5.00 quote 0.00 0.00 0.00 0.00 0.60
quote 8.78 0.00 0.00 2.60 3.20 29.00 7.50 quote 0.20 0.00 0.00 0.10 0.20 90.00
quote 1.25 -0.30 1.00 1.15 1.40 11.00 10.00 quote 0.80 0.10 1.00 0.80 1.00 123.00
10.39 Current price as of 9/29/2022 04:00:00 PM
quote 0.51 0.01 2.00 0.35 0.70 114.00 12.50 quote 1.90 0.00 1.00 2.40 2.55 74.00
quote 0.24 -0.01 2.00 0.05 0.25 91.00 15.00 quote 2.90 0.00 0.00 4.30 4.90 95.00
quote 0.15 0.00 2.00 0.00 0.15 244.00 17.50 quote 2.62 0.00 0.00 6.00 7.60 31.00
quote 0.05 -0.05 15.00 0.00 0.05 340.00 20.00 quote 7.28 0.00 0.00 8.70 10.00 27.00
quote 0.10 0.00 0.00 0.00 0.05 123.00 22.50 quote 8.14 0.00 0.00 11.70 12.80 32.00
quote 0.05 0.00 0.00 0.00 0.10 111.00 25.00 quote 11.17 0.00 0.00 13.10 14.80 26.00
quote 0.13 0.00 0.00 0.00 0.60 19.00 27.50 quote 9.16 0.00 0.00 15.70 17.50 10.00
quote 0.20 0.00 0.00 0.00 0.75 56.00 30.00 quote 9.70 0.00 0.00 19.30 21.10 1.00
quote 0.10 0.00 0.00 0.00 0.80 141.00 32.50 quote 11.00 0.00 0.00 20.60 23.20 1.00
quote 0.05 0.00 0.00 0.00 0.60 16.00 35.00 quote 12.10 0.00 0.00 23.20 25.70
quote 1.55 0.00 0.00 0.00 0.60 111.00 37.50 quote 0.00 0.00 0.00 25.90 27.40
quote 0.20 0.00 0.00 0.00 0.60 33.00 40.00 quote 0.00 0.00 0.00 29.10 30.20

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.95 0.00 0.00 7.40 8.10 8.00 2.50 quote 0.05 0.00 0.00 0.00 0.50 10.00
quote 7.40 -1.60 5.00 5.10 6.00 26.00 5.00 quote 2.52 0.00 0.00 0.00 0.75 1.00
quote 7.97 0.00 0.00 2.85 3.30 88.00 7.50 quote 0.25 0.00 0.00 0.15 0.75 40.00
quote 1.45 -0.30 10.00 1.40 1.55 132.00 10.00 quote 1.02 0.17 12.00 0.85 1.15 98.00
10.39 Current price as of 9/29/2022 04:00:00 PM
quote 0.55 0.00 8.00 0.40 0.70 98.00 12.50 quote 1.30 0.00 0.00 2.45 2.65 135.00
quote 0.20 -0.02 2.00 0.10 0.60 194.00 15.00 quote 3.20 0.00 0.00 3.90 5.00 380.00
quote 0.10 -0.10 1.00 0.00 0.75 344.00 17.50 quote 2.59 0.00 0.00 6.80 7.40 165.00
quote 0.10 0.00 61.00 0.00 0.30 795.00 20.00 quote 7.60 1.40 9.00 8.30 10.10 58.00
quote 0.05 -0.06 1.00 0.00 0.25 247.00 22.50 quote 9.50 0.00 0.00 10.80 12.60 10.00
quote 0.10 0.00 0.00 0.00 0.15 666.00 25.00 quote 9.60 0.00 0.00 14.20 15.00 1.00
quote 0.10 0.00 0.00 0.00 0.70 185.00 27.50 quote 12.60 0.00 0.00 16.00 18.20 28.00
quote 0.10 0.05 1.00 0.00 0.25 696.00 30.00 quote 13.20 0.00 0.00 19.00 20.00 13.00
quote 0.10 0.00 0.00 0.00 0.40 215.00 32.50 quote 18.60 0.00 0.00 20.60 22.60 10.00
quote 0.05 0.00 2.00 0.00 0.05 348.00 35.00 quote 15.32 0.00 0.00 24.20 25.30 4.00
quote 0.15 0.00 0.00 0.00 0.40 33.00 37.50 quote 17.52 0.00 0.00 26.00 28.60
quote 0.07 0.00 0.00 0.00 0.55 349.00 40.00 quote 0.00 0.00 0.00 29.10 30.80
quote 0.15 0.00 0.00 0.00 0.25 36.00 42.50 quote 0.00 0.00 0.00 31.00 33.30
quote 0.03 0.00 0.00 0.00 0.30 316.00 45.00 quote 0.00 0.00 0.00 33.30 35.90
quote 0.10 0.00 0.00 0.00 0.30 34.00 47.50 quote 0.00 0.00 0.00 35.90 38.10
quote 0.05 0.00 1.00 0.00 0.05 1,006 50.00 quote 0.00 0.00 0.00 38.60 40.90

February, 2023 Options

Hide
CALLS PUTS
Expires February 17, 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 7.40 8.10 2.50 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 5.00 5.80 5.00 quote 0.15 0.00 100.00 0.05 0.10
quote 0.00 0.00 0.00 1.65 4.30 7.50 quote 0.00 0.00 0.00 0.20 1.85
quote 2.10 -0.98 2.00 1.50 1.80 2.00 10.00 quote 0.00 0.00 0.00 0.95 1.25
10.39 Current price as of 9/29/2022 04:00:00 PM
quote 0.65 -0.05 1.00 0.55 0.75 74.00 12.50 quote 2.10 1.16 1.00 2.50 2.80 11.00
quote 0.65 0.00 0.00 0.15 1.40 40.00 15.00 quote 1.70 0.00 0.00 3.80 5.10 25.00
quote 0.20 0.01 14.00 0.00 1.30 43.00 17.50 quote 3.00 0.00 0.00 6.20 8.40 5.00
quote 0.17 0.02 2.00 0.00 0.25 96.00 20.00 quote 7.75 0.00 0.00 8.10 10.00 5.00
quote 0.00 0.00 0.00 0.00 0.40 22.50 quote 0.00 0.00 0.00 10.90 12.50
quote 0.20 0.00 0.00 0.00 0.80 5.00 25.00 quote 0.00 0.00 0.00 14.20 15.00
quote 0.20 0.00 0.00 0.00 0.75 2.00 27.50 quote 0.00 0.00 0.00 15.70 17.50

May, 2023 Options

Hide
CALLS PUTS
Expires May 19, 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 7.50 8.50 2.50 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 5.10 6.00 5.00 quote 0.25 0.00 80.00 0.00 0.25
quote 4.30 0.00 10.00 2.45 4.30 10.00 7.50 quote 0.00 0.00 0.00 0.45 0.55
quote 0.00 0.00 0.00 1.95 2.55 10.00 quote 0.00 0.00 0.00 1.30 1.85
10.39 Current price as of 9/29/2022 04:00:00 PM
quote 1.25 0.00 2.00 0.95 1.70 2.00 12.50 quote 0.00 0.00 0.00 2.80 3.00
quote 0.62 0.02 11.00 0.50 0.95 29.00 15.00 quote 0.00 0.00 0.00 4.60 5.00
quote 0.35 -0.10 4.00 0.25 0.35 8.00 17.50 quote 0.00 0.00 0.00 5.90 7.50
quote 0.23 -0.12 1.00 0.15 0.25 1.00 20.00 quote 0.00 0.00 0.00 8.20 10.00
quote 0.00 0.00 0.00 0.05 0.95 22.50 quote 0.00 0.00 0.00 11.30 12.50

October, 2023 Options

Hide
CALLS PUTS
Expires October 20, 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 5.50 10.50 2.50 quote 0.00 0.00 0.00 0.00 5.00
quote 9.28 0.00 0.00 3.50 8.40 5.00 5.00 quote 0.22 0.00 0.00 0.20 1.25 1.00
quote 0.00 0.00 0.00 1.50 5.90 7.50 quote 0.50 0.00 0.00 0.05 4.50 7.00
quote 5.40 0.00 0.00 0.10 4.70 1.00 10.00 quote 1.20 0.00 0.00 0.45 2.95 40.00
10.39 Current price as of 9/29/2022 04:00:00 PM
quote 1.60 -0.90 1.00 0.00 4.30 22.00 12.50 quote 1.80 0.00 0.00 0.75 5.20 37.00
quote 1.75 0.00 0.00 0.00 4.30 3.00 15.00 quote 2.37 0.00 0.00 3.90 6.10 217.00
quote 1.07 -0.12 1.00 0.00 0.90 62.00 17.50 quote 5.47 0.00 0.00 5.50 9.50 20.00
quote 1.25 0.00 0.00 0.00 0.85 113.00 20.00 quote 0.00 0.00 0.00 7.80 11.70
quote 1.25 0.00 0.00 0.05 0.70 12.00 22.50 quote 0.00 0.00 0.00 9.50 14.00
quote 0.75 0.00 0.00 0.15 1.80 27.00 25.00 quote 0.00 0.00 0.00 12.00 16.90
quote 0.00 0.00 0.00 0.00 4.30 27.50 quote 0.00 0.00 0.00 14.50 19.10
quote 0.35 -0.22 6.00 0.05 1.35 24.00 30.00 quote 0.00 0.00 0.00 17.00 21.50
quote 0.00 0.00 0.00 0.00 0.20 32.50 quote 0.00 0.00 0.00 19.50 23.90
quote 0.42 0.00 0.00 0.00 4.50 4.00 35.00 quote 0.00 0.00 0.00 22.00 26.40

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 5.50 10.50 2.50 quote 0.00 0.00 0.00 0.00 5.00
quote 6.50 -1.30 1.00 3.50 8.20 11.00 5.00 quote 0.35 0.00 0.00 0.25 0.40 70.00
quote 12.60 0.00 0.00 2.95 5.60 2.00 7.50 quote 0.64 0.04 2.00 0.45 1.55 53.00
quote 3.30 -0.79 2.00 2.05 3.80 25.00 10.00 quote 1.83 0.44 1.00 1.50 2.15 63.00
10.39 Current price as of 9/29/2022 04:00:00 PM
quote 1.95 -0.35 2.00 1.70 2.25 53.00 12.50 quote 3.10 0.21 3.00 1.15 5.30 42.00
quote 1.35 -0.52 6.00 1.10 2.50 238.00 15.00 quote 5.00 0.48 1.00 3.20 6.90 40.00
quote 0.90 -0.10 2.00 0.75 1.30 57.00 17.50 quote 7.00 1.59 40.00 5.50 10.00 87.00
quote 0.70 -0.10 2.00 0.00 0.70 769.00 20.00 quote 9.51 1.69 50.00 7.70 10.80 64.00
quote 0.42 -0.25 6.00 0.35 0.70 67.00 22.50 quote 10.03 0.00 0.00 9.50 14.10 4.00
quote 0.40 -0.05 4.00 0.25 0.75 247.00 25.00 quote 10.25 0.00 0.00 12.00 16.90 1.00
quote 0.30 -0.15 2.00 0.20 0.80 66.00 27.50 quote 0.00 0.00 0.00 14.50 19.50
quote 0.20 -0.10 2.00 0.15 1.10 170.00 30.00 quote 17.10 0.00 0.00 17.00 22.00 50.00
quote 0.20 -0.10 2.00 0.10 0.35 23.00 32.50 quote 0.00 0.00 0.00 19.50 24.30
quote 0.31 0.00 0.00 0.00 0.40 75.00 35.00 quote 17.00 0.00 0.00 22.00 27.00 100.00
quote 0.20 -0.05 1.00 0.00 0.30 44.00 37.50 quote 0.00 0.00 0.00 24.50 29.50
Link to MarketWatch's Slice.