Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240517C00300000 | 2024-04-05 3:11PM EDT | 300.00 | 150.10 | 78.00 | 87.20 | 0.00 | - | 1 | 1 | 0.00% |
| KNSL240517C00350000 | 2024-05-07 11:56AM EDT | 350.00 | 50.26 | 48.00 | 56.00 | +27.03 | +116.36% | 1 | 4 | 74.06% |
| KNSL240517C00360000 | 2024-05-06 2:00PM EDT | 360.00 | 36.85 | 37.10 | 46.00 | +4.85 | +15.16% | 1 | 12 | 60.17% |
| KNSL240517C00370000 | 2024-05-06 3:02PM EDT | 370.00 | 25.00 | 29.00 | 36.00 | 0.00 | - | 3 | 22 | 54.03% |
| KNSL240517C00380000 | 2024-05-07 11:48AM EDT | 380.00 | 23.10 | 20.00 | 26.30 | +6.10 | +35.88% | 1 | 25 | 58.23% |
| KNSL240517C00390000 | 2024-05-07 10:43AM EDT | 390.00 | 12.40 | 13.60 | 17.80 | +1.51 | +13.87% | 3 | 10 | 49.19% |
| KNSL240517C00400000 | 2024-05-07 1:41PM EDT | 400.00 | 8.90 | 8.00 | 9.10 | +2.90 | +48.33% | 6 | 15 | 36.43% |
| KNSL240517C00410000 | 2024-05-06 3:48PM EDT | 410.00 | 2.80 | 3.80 | 5.20 | 0.00 | - | 3 | 5 | 36.04% |
| KNSL240517C00420000 | 2024-05-07 12:06PM EDT | 420.00 | 1.70 | 0.40 | 3.40 | +0.37 | +27.82% | 4 | 5 | 39.20% |
| KNSL240517C00430000 | 2024-04-26 11:42AM EDT | 430.00 | 2.99 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 42.69% |
| KNSL240517C00440000 | 2024-04-26 10:03AM EDT | 440.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.14% |
| KNSL240517C00450000 | 2024-05-01 11:35AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| KNSL240517C00460000 | 2024-04-26 9:47AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| KNSL240517C00470000 | 2024-04-26 11:42AM EDT | 470.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 3 | 46 | 59.33% |
| KNSL240517C00480000 | 2024-05-01 9:56AM EDT | 480.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| KNSL240517C00490000 | 2024-04-26 10:17AM EDT | 490.00 | 2.11 | 0.05 | 2.00 | 0.00 | - | 5 | 3 | 71.00% |
| KNSL240517C00500000 | 2024-05-06 2:17PM EDT | 500.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 234 | 53.81% |
| KNSL240517C00510000 | 2024-04-24 9:57AM EDT | 510.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 97.36% |
| KNSL240517C00520000 | 2024-04-30 9:30AM EDT | 520.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 102.98% |
| KNSL240517C00530000 | 2024-04-29 12:37PM EDT | 530.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 14 | 108.40% |
| KNSL240517C00540000 | 2024-04-26 3:27PM EDT | 540.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 113.65% |
| KNSL240517C00550000 | 2024-04-26 11:17AM EDT | 550.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| KNSL240517C00560000 | 2024-05-01 10:13AM EDT | 560.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 123.68% |
| KNSL240517C00570000 | 2024-03-22 2:18PM EDT | 570.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 128.49% |
| KNSL240517C00580000 | 2024-03-12 12:13PM EDT | 580.00 | 9.66 | 0.00 | 4.80 | 0.00 | - | 193 | 194 | 133.18% |
| KNSL240517C00600000 | 2024-04-26 10:46AM EDT | 600.00 | 4.80 | 0.00 | 2.50 | 0.00 | - | 1 | 113 | 126.00% |
| KNSL240517C00620000 | 2024-03-08 10:30AM EDT | 620.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 150.76% |
| KNSL240517C00640000 | 2024-03-07 10:30AM EDT | 640.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 158.96% |
| KNSL240517C00680000 | 2024-03-06 4:59PM EDT | 680.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 174.29% |
| KNSL240517C00740000 | 2024-04-24 10:11AM EDT | 740.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 50.00% |
| KNSL240517C00760000 | 2024-04-03 11:54AM EDT | 760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 103 | 109 | 117.97% |
| KNSL240517C00780000 | 2024-04-26 9:37AM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240517P00250000 | 2024-04-26 11:48AM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 172.02% |
| KNSL240517P00280000 | 2024-04-25 1:20PM EDT | 280.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 32 | 136.62% |
| KNSL240517P00320000 | 2024-04-29 1:40PM EDT | 320.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 93.55% |
| KNSL240517P00330000 | 2024-04-29 11:21AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| KNSL240517P00340000 | 2024-04-30 9:37AM EDT | 340.00 | 5.73 | 0.00 | 1.05 | 0.00 | - | 1 | 15 | 51.66% |
| KNSL240517P00350000 | 2024-05-06 12:33PM EDT | 350.00 | 1.40 | 0.50 | 1.65 | 0.00 | - | 3 | 80 | 50.95% |
| KNSL240517P00360000 | 2024-05-06 3:44PM EDT | 360.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 2 | 67 | 62.88% |
| KNSL240517P00370000 | 2024-05-06 3:47PM EDT | 370.00 | 1.21 | 0.10 | 5.00 | 0.00 | - | 30 | 107 | 56.57% |
| KNSL240517P00380000 | 2024-05-06 3:48PM EDT | 380.00 | 2.70 | 0.70 | 4.10 | -0.25 | -8.47% | 1 | 35 | 40.09% |
| KNSL240517P00390000 | 2024-05-07 11:45AM EDT | 390.00 | 3.85 | 2.85 | 5.50 | -3.75 | -49.34% | 1 | 67 | 32.76% |
| KNSL240517P00400000 | 2024-05-07 11:31AM EDT | 400.00 | 7.99 | 6.70 | 8.50 | -3.51 | -30.52% | 3 | 9 | 27.00% |
| KNSL240517P00410000 | 2024-05-07 11:45AM EDT | 410.00 | 12.86 | 12.10 | 14.20 | +7.26 | +129.64% | 3 | 8 | 23.32% |
| KNSL240517P00420000 | 2024-05-02 1:54PM EDT | 420.00 | 47.00 | 17.80 | 23.70 | 0.00 | - | 4 | 8 | 30.24% |
| KNSL240517P00440000 | 2024-04-26 3:36PM EDT | 440.00 | 59.70 | 35.20 | 44.00 | 0.00 | - | 150 | 56 | 48.46% |
| KNSL240517P00450000 | 2024-05-06 3:58PM EDT | 450.00 | 55.91 | 45.00 | 53.70 | 0.00 | - | 90 | 144 | 53.50% |
| KNSL240517P00460000 | 2024-05-06 3:58PM EDT | 460.00 | 65.42 | 55.00 | 64.00 | 0.00 | - | 88 | 18 | 62.87% |
| KNSL240517P00470000 | 2024-04-25 3:15PM EDT | 470.00 | 29.80 | 65.00 | 74.00 | 0.00 | - | 3 | 0 | 69.51% |
| KNSL240517P00480000 | 2024-05-03 3:54PM EDT | 480.00 | 98.18 | 75.00 | 84.00 | 0.00 | - | 3 | 3 | 75.87% |
| KNSL240517P00490000 | 2024-05-03 3:54PM EDT | 490.00 | 108.20 | 84.30 | 94.00 | 0.00 | - | 3 | 0 | 81.96% |
| KNSL240517P00500000 | 2024-05-07 12:12PM EDT | 500.00 | 99.20 | 95.00 | 104.00 | -27.12 | -21.47% | 3 | 0 | 87.84% |
| KNSL240517P00520000 | 2024-05-06 2:40PM EDT | 520.00 | 129.00 | 115.00 | 125.00 | 0.00 | - | 10 | 50 | 108.55% |
| KNSL240517P00530000 | 2024-05-03 3:58PM EDT | 530.00 | 148.94 | 125.00 | 135.00 | 0.00 | - | 25 | 0 | 114.14% |
| KNSL240517P00800000 | 2024-05-03 3:09PM EDT | 800.00 | 419.03 | 395.00 | 404.00 | 0.00 | - | 10 | 0 | 207.47% |
© 2024 Yahoo. All rights reserved.