Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 58.11% |
| KNSL240517C00350000 | 2024-04-30 10:43AM EDT | 350.00 | 23.23 | 29.00 | 38.00 | 0.00 | - | 7 | 4 | 60.11% |
| KNSL240517C00360000 | 2024-05-03 1:39PM EDT | 360.00 | 22.50 | 20.00 | 28.90 | -1.30 | -5.46% | 2 | 12 | 52.31% |
| KNSL240517C00370000 | 2024-05-03 2:58PM EDT | 370.00 | 15.50 | 12.00 | 20.60 | +2.70 | +21.09% | 3 | 20 | 46.03% |
| KNSL240517C00380000 | 2024-05-03 2:58PM EDT | 380.00 | 9.30 | 9.30 | 10.20 | -0.50 | -5.10% | 13 | 22 | 30.10% |
| KNSL240517C00390000 | 2024-05-03 2:25PM EDT | 390.00 | 5.15 | 3.60 | 7.30 | +1.35 | +35.53% | 12 | 21 | 35.41% |
| KNSL240517C00400000 | 2024-05-03 3:46PM EDT | 400.00 | 3.00 | 0.35 | 5.00 | -1.70 | -36.17% | 10 | 26 | 38.54% |
| KNSL240517C00410000 | 2024-05-03 11:13AM EDT | 410.00 | 1.10 | 0.40 | 2.00 | -1.90 | -63.33% | 1 | 5 | 33.99% |
| KNSL240517C00420000 | 2024-05-01 11:30AM EDT | 420.00 | 1.33 | 0.05 | 4.70 | 0.00 | - | 5 | 5 | 55.64% |
| KNSL240517C00430000 | 2024-04-26 11:42AM EDT | 430.00 | 2.99 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 51.07% |
| KNSL240517C00440000 | 2024-04-26 10:03AM EDT | 440.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.84% |
| KNSL240517C00450000 | 2024-05-01 11:35AM EDT | 450.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 64.23% |
| KNSL240517C00460000 | 2024-04-26 9:47AM EDT | 460.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 70.33% |
| KNSL240517C00470000 | 2024-04-26 11:42AM EDT | 470.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 3 | 46 | 76.94% |
| KNSL240517C00480000 | 2024-05-01 9:56AM EDT | 480.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 81.76% |
| KNSL240517C00490000 | 2024-04-26 10:17AM EDT | 490.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 87.13% |
| KNSL240517C00500000 | 2024-05-02 9:52AM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 235 | 51.17% |
| KNSL240517C00510000 | 2024-04-24 9:57AM EDT | 510.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 97.35% |
| KNSL240517C00520000 | 2024-04-30 9:30AM EDT | 520.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 102.20% |
| KNSL240517C00530000 | 2024-04-29 12:37PM EDT | 530.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 14 | 106.91% |
| KNSL240517C00540000 | 2024-04-26 3:27PM EDT | 540.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 111.48% |
| KNSL240517C00550000 | 2024-04-26 11:17AM EDT | 550.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 62.89% |
| KNSL240517C00560000 | 2024-05-01 10:13AM EDT | 560.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 120.22% |
| KNSL240517C00570000 | 2024-03-22 2:18PM EDT | 570.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 124.41% |
| KNSL240517C00580000 | 2024-03-12 12:13PM EDT | 580.00 | 9.66 | 0.00 | 4.80 | 0.00 | - | 193 | 194 | 128.52% |
| KNSL240517C00600000 | 2024-04-26 10:46AM EDT | 600.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 113 | 136.38% |
| KNSL240517C00620000 | 2024-03-08 10:30AM EDT | 620.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 143.90% |
| KNSL240517C00640000 | 2024-03-07 10:30AM EDT | 640.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 151.05% |
| KNSL240517C00680000 | 2024-03-06 4:59PM EDT | 680.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 164.50% |
| KNSL240517C00740000 | 2024-04-24 10:11AM EDT | 740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 94 | 107.03% |
| KNSL240517C00760000 | 2024-04-03 11:54AM EDT | 760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 103 | 109 | 110.94% |
| KNSL240517C00780000 | 2024-04-26 9:37AM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 193.95% |
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 | 142.70% |
| KNSL240517P00280000 | 2024-04-25 1:20PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 32 | 25.00% |
| KNSL240517P00320000 | 2024-04-29 1:40PM EDT | 320.00 | 1.33 | 0.10 | 5.00 | 0.00 | - | 2 | 5 | 73.01% |
| KNSL240517P00330000 | 2024-04-29 11:21AM EDT | 330.00 | 2.40 | 0.00 | 2.40 | 0.00 | - | 3 | 6 | 52.05% |
| KNSL240517P00340000 | 2024-04-30 9:37AM EDT | 340.00 | 5.73 | 0.20 | 2.30 | 0.00 | - | 1 | 15 | 52.25% |
| KNSL240517P00350000 | 2024-05-01 3:20PM EDT | 350.00 | 2.00 | 0.45 | 2.55 | 0.00 | - | 1 | 80 | 44.32% |
| KNSL240517P00360000 | 2024-05-03 12:28PM EDT | 360.00 | 3.10 | 0.15 | 3.00 | -1.20 | -27.91% | 40 | 77 | 36.74% |
| KNSL240517P00370000 | 2024-05-03 2:06PM EDT | 370.00 | 5.60 | 1.05 | 5.90 | -2.20 | -28.21% | 1 | 92 | 37.43% |
| KNSL240517P00380000 | 2024-05-01 3:02PM EDT | 380.00 | 10.55 | 6.60 | 7.50 | 0.00 | - | 3 | 22 | 28.99% |
| KNSL240517P00390000 | 2024-05-01 3:02PM EDT | 390.00 | 16.05 | 12.10 | 13.10 | 0.00 | - | 1 | 67 | 29.05% |
| KNSL240517P00400000 | 2024-05-02 2:55PM EDT | 400.00 | 29.30 | 17.00 | 25.00 | 0.00 | - | 1 | 9 | 47.52% |
| KNSL240517P00410000 | 2024-04-24 1:00PM EDT | 410.00 | 5.60 | 25.00 | 34.00 | 0.00 | - | 2 | 8 | 53.89% |
| KNSL240517P00420000 | 2024-05-02 1:54PM EDT | 420.00 | 47.00 | 34.40 | 43.00 | 0.00 | - | 4 | 8 | 58.69% |
| KNSL240517P00440000 | 2024-04-26 3:36PM EDT | 440.00 | 59.70 | 53.50 | 63.00 | 0.00 | - | 150 | 56 | 74.62% |
| KNSL240517P00450000 | 2024-05-02 9:52AM EDT | 450.00 | 72.22 | 67.00 | 73.00 | 0.00 | - | 1 | 424 | 64.03% |
| KNSL240517P00460000 | 2024-05-03 3:43PM EDT | 460.00 | 77.70 | 73.70 | 83.00 | -3.79 | -4.65% | 20 | 18 | 54.00% |
| KNSL240517P00470000 | 2024-04-25 3:15PM EDT | 470.00 | 29.80 | 83.60 | 93.00 | 0.00 | - | 3 | 1 | 58.20% |
| KNSL240517P00480000 | 2024-05-03 3:54PM EDT | 480.00 | 98.18 | 93.60 | 103.00 | -2.88 | -2.85% | 3 | 3 | 62.94% |
| KNSL240517P00490000 | 2024-05-03 3:54PM EDT | 490.00 | 108.20 | 103.10 | 113.00 | +65.67 | +154.41% | 3 | 0 | 62.57% |
| KNSL240517P00500000 | 2024-05-02 2:12PM EDT | 500.00 | 126.32 | 113.10 | 123.00 | -0.28 | -0.22% | 3 | 0 | 66.75% |
| KNSL240517P00520000 | 2024-05-03 3:58PM EDT | 520.00 | 138.92 | 133.10 | 143.00 | -2.58 | -1.82% | 35 | 50 | 74.76% |
© 2024 Yahoo. All rights reserved.