Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM 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 | 60.00 | 68.00 | 0.00 | - | 1 | 1 | 80.77% |
| KNSL240517C00350000 | 2024-04-30 10:43AM EDT | 350.00 | 23.23 | 17.00 | 24.00 | +2.73 | +13.32% | 7 | 9 | 51.33% |
| KNSL240517C00360000 | 2024-04-30 1:14PM EDT | 360.00 | 14.50 | 12.10 | 13.80 | +3.50 | +31.82% | 4 | 14 | 36.95% |
| KNSL240517C00370000 | 2024-04-30 2:52PM EDT | 370.00 | 8.30 | 6.30 | 9.10 | +1.50 | +22.06% | 5 | 13 | 36.85% |
| KNSL240517C00380000 | 2024-04-30 12:06PM EDT | 380.00 | 5.80 | 4.30 | 5.30 | +2.50 | +75.76% | 8 | 20 | 35.46% |
| KNSL240517C00390000 | 2024-04-29 12:54PM EDT | 390.00 | 3.60 | 1.40 | 4.20 | -0.05 | -1.37% | 1 | 13 | 40.30% |
| KNSL240517C00400000 | 2024-04-30 10:49AM EDT | 400.00 | 3.58 | 0.25 | 4.80 | +1.38 | +62.73% | 1 | 26 | 50.84% |
| KNSL240517C00410000 | 2024-04-29 10:47AM EDT | 410.00 | 1.99 | 1.40 | 2.95 | 0.00 | - | 1 | 2 | 49.38% |
| KNSL240517C00420000 | 2024-04-26 3:43PM EDT | 420.00 | 2.50 | 0.55 | 3.80 | 0.00 | - | 4 | 5 | 51.20% |
| KNSL240517C00430000 | 2024-04-26 11:42AM EDT | 430.00 | 2.99 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 58.53% |
| KNSL240517C00440000 | 2024-04-26 10:03AM EDT | 440.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 64.17% |
| KNSL240517C00450000 | 2024-04-26 1:18PM EDT | 450.00 | 1.56 | 0.00 | 4.00 | 0.00 | - | 3 | 12 | 66.53% |
| KNSL240517C00460000 | 2024-04-26 9:47AM EDT | 460.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 74.71% |
| KNSL240517C00470000 | 2024-04-26 11:42AM EDT | 470.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 46 | 79.66% |
| KNSL240517C00480000 | 2024-04-26 3:21PM EDT | 480.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 38 | 84.45% |
| KNSL240517C00490000 | 2024-04-26 10:17AM EDT | 490.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 89.05% |
| KNSL240517C00500000 | 2024-04-29 12:31PM EDT | 500.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 7 | 235 | 58.20% |
| KNSL240517C00510000 | 2024-04-24 9:57AM EDT | 510.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 97.81% |
| KNSL240517C00520000 | 2024-04-30 9:30AM EDT | 520.00 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 3 | 21 | 102.00% |
| KNSL240517C00530000 | 2024-04-29 12:37PM EDT | 530.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 14 | 106.06% |
| KNSL240517C00540000 | 2024-04-26 3:27PM EDT | 540.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 110.00% |
| KNSL240517C00550000 | 2024-04-26 11:17AM EDT | 550.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 71.29% |
| KNSL240517C00560000 | 2024-04-23 2:17PM EDT | 560.00 | 4.27 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 117.57% |
| KNSL240517C00570000 | 2024-03-22 2:18PM EDT | 570.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 121.20% |
| KNSL240517C00580000 | 2024-03-12 12:13PM EDT | 580.00 | 9.66 | 0.00 | 4.80 | 0.00 | - | 193 | 194 | 124.76% |
| KNSL240517C00600000 | 2024-04-26 10:46AM EDT | 600.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 113 | 131.59% |
| KNSL240517C00620000 | 2024-03-08 10:30AM EDT | 620.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 138.11% |
| KNSL240517C00640000 | 2024-03-07 10:30AM EDT | 640.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 144.34% |
| KNSL240517C00680000 | 2024-03-06 4:59PM EDT | 680.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 156.05% |
| KNSL240517C00740000 | 2024-04-24 10:11AM EDT | 740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 94 | 101.56% |
| KNSL240517C00760000 | 2024-04-03 11:54AM EDT | 760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 103 | 109 | 104.69% |
| KNSL240517C00780000 | 2024-04-26 9:37AM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 181.74% |
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 | 114.87% |
| KNSL240517P00280000 | 2024-04-25 1:20PM EDT | 280.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 32 | 86.18% |
| KNSL240517P00320000 | 2024-04-29 1:40PM EDT | 320.00 | 1.33 | 0.15 | 8.30 | 0.00 | - | 2 | 5 | 60.82% |
| KNSL240517P00330000 | 2024-04-29 11:21AM EDT | 330.00 | 2.40 | 0.15 | 8.50 | 0.00 | - | 3 | 6 | 51.40% |
| KNSL240517P00340000 | 2024-04-30 9:37AM EDT | 340.00 | 5.73 | 2.05 | 4.00 | +1.12 | +24.30% | 1 | 16 | 39.88% |
| KNSL240517P00350000 | 2024-04-30 3:07PM EDT | 350.00 | 6.00 | 4.90 | 6.00 | -1.70 | -25.00% | 13 | 65 | 36.69% |
| KNSL240517P00360000 | 2024-04-30 3:04PM EDT | 360.00 | 8.30 | 7.20 | 9.80 | -2.50 | -23.81% | 10 | 81 | 36.10% |
| KNSL240517P00370000 | 2024-04-30 12:01PM EDT | 370.00 | 11.10 | 13.60 | 15.00 | -5.60 | -33.53% | 4 | 107 | 35.69% |
| KNSL240517P00380000 | 2024-04-29 11:51AM EDT | 380.00 | 26.40 | 20.00 | 21.80 | 0.00 | - | 52 | 21 | 36.27% |
| KNSL240517P00390000 | 2024-04-29 11:21AM EDT | 390.00 | 30.90 | 25.10 | 32.50 | 0.00 | - | 121 | 66 | 48.16% |
| KNSL240517P00400000 | 2024-04-29 3:18PM EDT | 400.00 | 42.40 | 34.10 | 42.20 | 0.00 | - | 2 | 11 | 55.48% |
| KNSL240517P00410000 | 2024-04-24 1:00PM EDT | 410.00 | 5.60 | 43.00 | 51.30 | 0.00 | - | 2 | 8 | 59.38% |
| KNSL240517P00420000 | 2024-04-29 11:28AM EDT | 420.00 | 62.00 | 53.10 | 60.90 | 0.00 | - | 1 | 10 | 64.56% |
| KNSL240517P00440000 | 2024-04-26 3:36PM EDT | 440.00 | 59.70 | 72.00 | 81.80 | 0.00 | - | 150 | 56 | 81.92% |
| KNSL240517P00450000 | 2024-04-30 10:51AM EDT | 450.00 | 80.00 | 83.40 | 92.00 | +16.30 | +25.59% | 3 | 102 | 61.67% |
| KNSL240517P00460000 | 2024-04-26 9:47AM EDT | 460.00 | 65.70 | 91.10 | 102.90 | 0.00 | - | 2 | 34 | 58.35% |
| KNSL240517P00470000 | 2024-04-25 3:15PM EDT | 470.00 | 29.80 | 102.00 | 112.00 | 0.00 | - | 3 | 1 | 62.60% |
| KNSL240517P00480000 | 2024-04-25 3:15PM EDT | 480.00 | 36.20 | 111.10 | 121.00 | 0.00 | - | 1 | 3 | 100.29% |
| KNSL240517P00490000 | 2024-04-08 3:18PM EDT | 490.00 | 42.53 | 122.10 | 132.00 | 0.00 | - | 1 | 0 | 71.46% |
| KNSL240517P00500000 | 2024-04-30 12:30PM EDT | 500.00 | 133.50 | 132.00 | 142.00 | -4.30 | -3.12% | 3 | 0 | 74.51% |
| KNSL240517P00520000 | 2024-03-07 3:09PM EDT | 520.00 | 21.10 | 72.20 | 77.20 | 0.00 | - | - | 52 | 0.00% |
© 2024 Yahoo. All rights reserved.