UK markets open in 6 hours 44 minutes
NIKKEI 225
38,274.05 0.00 (0.00%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.28 +0.28 (+0.35%) GOLD FUTURES
2,334.60 +23.60 (+1.02%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,520.59 -1,864.05 (-3.85%)
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 | 75.50 | 84.00 | 0.00 | - | 1 | 1 | 69.48% |
| KNSL240517C00350000 | 2024-04-30 10:43AM EDT | 350.00 | 23.23 | 28.00 | 36.00 | 0.00 | - | 7 | 4 | 59.99% |
| KNSL240517C00360000 | 2024-05-01 11:07AM EDT | 360.00 | 23.80 | 20.00 | 27.90 | +10.90 | +84.50% | 2 | 14 | 55.15% |
| KNSL240517C00370000 | 2024-05-01 11:02AM EDT | 370.00 | 15.20 | 14.90 | 16.40 | +6.90 | +83.13% | 8 | 17 | 37.08% |
| KNSL240517C00380000 | 2024-05-01 3:40PM EDT | 380.00 | 9.80 | 8.20 | 10.70 | +4.00 | +68.97% | 10 | 19 | 35.93% |
| KNSL240517C00390000 | 2024-05-01 2:08PM EDT | 390.00 | 5.00 | 4.90 | 6.80 | +1.40 | +38.89% | 15 | 13 | 36.20% |
| KNSL240517C00400000 | 2024-05-01 3:54PM EDT | 400.00 | 3.90 | 3.20 | 6.20 | +0.32 | +8.94% | 4 | 26 | 44.45% |
| KNSL240517C00410000 | 2024-05-01 11:27AM EDT | 410.00 | 3.00 | 1.55 | 3.00 | +1.01 | +50.75% | 3 | 2 | 39.94% |
| KNSL240517C00420000 | 2024-05-01 11:30AM EDT | 420.00 | 1.33 | 0.60 | 5.10 | -1.17 | -46.80% | 5 | 5 | 57.23% |
| KNSL240517C00430000 | 2024-04-26 11:42AM EDT | 430.00 | 2.99 | 0.05 | 4.70 | 0.00 | - | 1 | 4 | 50.51% |
| KNSL240517C00440000 | 2024-04-26 10:03AM EDT | 440.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.91% |
| KNSL240517C00450000 | 2024-05-01 11:35AM EDT | 450.00 | 0.20 | 0.00 | 4.80 | -1.36 | -87.18% | 1 | 12 | 62.83% |
| KNSL240517C00460000 | 2024-04-26 9:47AM EDT | 460.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 68.48% |
| KNSL240517C00470000 | 2024-04-26 11:42AM EDT | 470.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 46 | 73.89% |
| KNSL240517C00480000 | 2024-05-01 9:56AM EDT | 480.00 | 2.15 | 0.05 | 2.30 | +1.55 | +258.33% | 1 | 38 | 67.70% |
| KNSL240517C00490000 | 2024-04-26 10:17AM EDT | 490.00 | 2.11 | 0.00 | 2.75 | 0.00 | - | 5 | 3 | 74.54% |
| KNSL240517C00500000 | 2024-05-01 3:23PM EDT | 500.00 | 0.15 | 0.00 | 0.25 | -0.10 | -40.00% | 3 | 235 | 54.69% |
| KNSL240517C00510000 | 2024-04-24 9:57AM EDT | 510.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 93.58% |
| KNSL240517C00520000 | 2024-04-30 9:30AM EDT | 520.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 98.10% |
| KNSL240517C00530000 | 2024-04-29 12:37PM EDT | 530.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 14 | 102.49% |
| KNSL240517C00540000 | 2024-04-26 3:27PM EDT | 540.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 106.74% |
| KNSL240517C00550000 | 2024-04-26 11:17AM EDT | 550.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 68.95% |
| KNSL240517C00560000 | 2024-05-01 10:13AM EDT | 560.00 | 0.20 | 0.00 | 4.80 | -4.07 | -95.32% | 1 | 17 | 114.89% |
| KNSL240517C00570000 | 2024-03-22 2:18PM EDT | 570.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 118.80% |
| KNSL240517C00580000 | 2024-03-12 12:13PM EDT | 580.00 | 9.66 | 0.00 | 4.80 | 0.00 | - | 193 | 194 | 122.61% |
| KNSL240517C00600000 | 2024-04-26 10:46AM EDT | 600.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 113 | 129.96% |
| KNSL240517C00620000 | 2024-03-08 10:30AM EDT | 620.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 136.94% |
| KNSL240517C00640000 | 2024-03-07 10:30AM EDT | 640.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 143.63% |
| KNSL240517C00680000 | 2024-03-06 4:59PM EDT | 680.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 156.18% |
| 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 | 105.47% |
| KNSL240517C00780000 | 2024-04-26 9:37AM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 183.64% |
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 | 131.20% |
| KNSL240517P00280000 | 2024-04-25 1:20PM EDT | 280.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 32 | 101.32% |
| KNSL240517P00320000 | 2024-04-29 1:40PM EDT | 320.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 64.53% |
| KNSL240517P00330000 | 2024-04-29 11:21AM EDT | 330.00 | 2.40 | 0.00 | 4.50 | 0.00 | - | 3 | 6 | 54.57% |
| KNSL240517P00340000 | 2024-04-30 9:37AM EDT | 340.00 | 5.73 | 0.50 | 2.95 | 0.00 | - | 1 | 15 | 49.91% |
| KNSL240517P00350000 | 2024-05-01 3:20PM EDT | 350.00 | 2.00 | 0.05 | 7.80 | -2.60 | -56.52% | 1 | 80 | 61.63% |
| KNSL240517P00360000 | 2024-04-30 3:10PM EDT | 360.00 | 8.50 | 1.30 | 6.20 | 0.00 | - | 11 | 85 | 43.84% |
| KNSL240517P00370000 | 2024-05-01 2:17PM EDT | 370.00 | 7.60 | 5.30 | 6.60 | -3.50 | -31.53% | 107 | 111 | 33.08% |
| KNSL240517P00380000 | 2024-05-01 10:27AM EDT | 380.00 | 10.55 | 9.00 | 10.80 | -15.85 | -60.04% | 3 | 21 | 31.85% |
| KNSL240517P00390000 | 2024-04-29 11:21AM EDT | 390.00 | 16.05 | 15.10 | 17.40 | -14.85 | -48.06% | 1 | 66 | 33.53% |
| KNSL240517P00400000 | 2024-05-01 9:49AM EDT | 400.00 | 30.79 | 20.00 | 27.30 | -11.61 | -27.38% | 1 | 11 | 43.38% |
| KNSL240517P00410000 | 2024-04-24 1:00PM EDT | 410.00 | 5.60 | 28.00 | 36.00 | 0.00 | - | 2 | 8 | 47.13% |
| KNSL240517P00420000 | 2024-04-29 11:28AM EDT | 420.00 | 62.00 | 37.20 | 45.60 | 0.00 | - | 1 | 8 | 53.23% |
| KNSL240517P00440000 | 2024-04-26 3:36PM EDT | 440.00 | 59.70 | 57.30 | 65.50 | 0.00 | - | 150 | 56 | 66.80% |
| KNSL240517P00450000 | 2024-05-01 3:45PM EDT | 450.00 | 71.49 | 67.00 | 75.60 | -8.51 | -10.64% | 330 | 102 | 73.78% |
| KNSL240517P00460000 | 2024-05-01 3:45PM EDT | 460.00 | 81.49 | 77.20 | 86.50 | +15.79 | +24.03% | 110 | 34 | 84.84% |
| KNSL240517P00470000 | 2024-04-25 3:15PM EDT | 470.00 | 29.80 | 87.00 | 95.50 | 0.00 | - | 3 | 1 | 85.23% |
| KNSL240517P00480000 | 2024-05-01 3:45PM EDT | 480.00 | 101.06 | 97.00 | 105.90 | +64.86 | +179.17% | 10 | 3 | 93.26% |
| KNSL240517P00490000 | 2024-04-08 3:18PM EDT | 490.00 | 42.53 | 107.00 | 116.00 | 0.00 | - | 1 | 0 | 50.59% |
| KNSL240517P00500000 | 2024-05-01 10:43AM EDT | 500.00 | 123.80 | 117.00 | 126.00 | -9.70 | -7.27% | 3 | 0 | 54.00% |
| KNSL240517P00520000 | 2024-05-01 3:45PM EDT | 520.00 | 141.50 | 137.10 | 146.00 | +120.40 | +570.62% | 430 | 52 | 63.28% |
© 2024 Yahoo. All rights reserved.