Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM 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 | 74.00 | 83.20 | 0.00 | - | 1 | 1 | 99.51% |
| KNSL240517C00350000 | 2024-04-30 10:43AM EDT | 350.00 | 23.23 | 26.00 | 31.90 | 0.00 | - | 7 | 4 | 41.59% |
| KNSL240517C00360000 | 2024-05-01 11:07AM EDT | 360.00 | 23.80 | 18.00 | 22.50 | 0.00 | - | 2 | 12 | 34.37% |
| KNSL240517C00370000 | 2024-05-02 3:26PM EDT | 370.00 | 12.80 | 13.90 | 15.10 | 0.00 | - | 6 | 20 | 32.73% |
| KNSL240517C00380000 | 2024-05-03 12:47PM EDT | 380.00 | 8.60 | 8.00 | 9.30 | -1.20 | -12.24% | 5 | 22 | 31.79% |
| KNSL240517C00390000 | 2024-05-03 1:12PM EDT | 390.00 | 4.90 | 4.40 | 5.50 | +1.10 | +30.73% | 5 | 21 | 32.26% |
| KNSL240517C00400000 | 2024-05-02 9:30AM EDT | 400.00 | 4.70 | 0.70 | 4.40 | 0.00 | - | 1 | 26 | 38.40% |
| KNSL240517C00410000 | 2024-05-03 11:13AM EDT | 410.00 | 1.10 | 0.20 | 2.00 | -1.90 | -63.33% | 1 | 5 | 35.58% |
| KNSL240517C00420000 | 2024-05-01 11:30AM EDT | 420.00 | 1.33 | 0.15 | 4.70 | 0.00 | - | 5 | 5 | 56.84% |
| KNSL240517C00430000 | 2024-04-26 11:42AM EDT | 430.00 | 2.99 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 51.97% |
| KNSL240517C00440000 | 2024-04-26 10:03AM EDT | 440.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.42% |
| KNSL240517C00450000 | 2024-05-01 11:35AM EDT | 450.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 64.54% |
| KNSL240517C00460000 | 2024-04-26 9:47AM EDT | 460.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 32 | 55.59% |
| KNSL240517C00470000 | 2024-04-26 11:42AM EDT | 470.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 3 | 46 | 76.75% |
| KNSL240517C00480000 | 2024-05-01 9:56AM EDT | 480.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 81.35% |
| KNSL240517C00490000 | 2024-04-26 10:17AM EDT | 490.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 86.52% |
| KNSL240517C00500000 | 2024-05-02 9:52AM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 235 | 50.78% |
| KNSL240517C00510000 | 2024-04-24 9:57AM EDT | 510.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 96.34% |
| KNSL240517C00520000 | 2024-04-30 9:30AM EDT | 520.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 101.00% |
| KNSL240517C00530000 | 2024-04-29 12:37PM EDT | 530.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 14 | 105.53% |
| KNSL240517C00540000 | 2024-04-26 3:27PM EDT | 540.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 109.92% |
| KNSL240517C00550000 | 2024-04-26 11:17AM EDT | 550.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 62.11% |
| KNSL240517C00560000 | 2024-05-01 10:13AM EDT | 560.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 118.34% |
| KNSL240517C00570000 | 2024-03-22 2:18PM EDT | 570.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 122.39% |
| KNSL240517C00580000 | 2024-03-12 12:13PM EDT | 580.00 | 9.66 | 0.00 | 4.80 | 0.00 | - | 193 | 194 | 126.32% |
| KNSL240517C00600000 | 2024-04-26 10:46AM EDT | 600.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 113 | 133.91% |
| KNSL240517C00620000 | 2024-03-08 10:30AM EDT | 620.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 141.14% |
| KNSL240517C00640000 | 2024-03-07 10:30AM EDT | 640.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 148.05% |
| KNSL240517C00680000 | 2024-03-06 4:59PM EDT | 680.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 161.01% |
| KNSL240517C00740000 | 2024-04-24 10:11AM EDT | 740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 94 | 104.69% |
| KNSL240517C00760000 | 2024-04-03 11:54AM EDT | 760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 103 | 109 | 108.59% |
| KNSL240517C00780000 | 2024-04-26 9:37AM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 189.40% |
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 | 135.82% |
| 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 | 68.13% |
| KNSL240517P00330000 | 2024-04-29 11:21AM EDT | 330.00 | 2.40 | 0.10 | 2.40 | 0.00 | - | 3 | 6 | 57.78% |
| KNSL240517P00340000 | 2024-04-30 9:37AM EDT | 340.00 | 5.73 | 0.40 | 2.50 | 0.00 | - | 1 | 15 | 49.19% |
| KNSL240517P00350000 | 2024-05-01 3:20PM EDT | 350.00 | 2.00 | 0.40 | 2.55 | 0.00 | - | 1 | 80 | 40.08% |
| KNSL240517P00360000 | 2024-05-03 12:28PM EDT | 360.00 | 3.10 | 2.35 | 3.00 | -1.20 | -27.91% | 40 | 77 | 32.45% |
| KNSL240517P00370000 | 2024-05-02 1:43PM EDT | 370.00 | 7.80 | 4.10 | 8.00 | 0.00 | - | 1 | 92 | 39.61% |
| KNSL240517P00380000 | 2024-05-01 3:02PM EDT | 380.00 | 10.55 | 8.90 | 10.20 | 0.00 | - | 3 | 22 | 31.70% |
| KNSL240517P00390000 | 2024-05-01 3:02PM EDT | 390.00 | 16.05 | 14.80 | 17.40 | 0.00 | - | 1 | 67 | 35.67% |
| KNSL240517P00400000 | 2024-05-02 2:55PM EDT | 400.00 | 29.30 | 21.00 | 28.00 | 0.00 | - | 1 | 9 | 48.65% |
| KNSL240517P00410000 | 2024-04-24 1:00PM EDT | 410.00 | 5.60 | 28.20 | 37.00 | 0.00 | - | 2 | 8 | 54.33% |
| KNSL240517P00420000 | 2024-05-02 1:54PM EDT | 420.00 | 47.00 | 38.00 | 47.00 | 0.00 | - | 4 | 8 | 62.93% |
| KNSL240517P00440000 | 2024-04-26 3:36PM EDT | 440.00 | 59.70 | 57.00 | 66.60 | 0.00 | - | 150 | 56 | 76.51% |
| KNSL240517P00450000 | 2024-05-02 9:52AM EDT | 450.00 | 72.22 | 67.30 | 76.00 | 0.00 | - | 1 | 424 | 80.46% |
| KNSL240517P00460000 | 2024-05-01 3:45PM EDT | 460.00 | 81.49 | 76.60 | 86.40 | 0.00 | - | 110 | 18 | 51.98% |
| KNSL240517P00470000 | 2024-04-25 3:15PM EDT | 470.00 | 29.80 | 86.60 | 96.20 | 0.00 | - | 3 | 1 | 54.79% |
| KNSL240517P00480000 | 2024-05-01 3:45PM EDT | 480.00 | 101.06 | 96.40 | 106.40 | 0.00 | - | 10 | 3 | 59.18% |
| KNSL240517P00490000 | 2024-04-08 3:18PM EDT | 490.00 | 42.53 | 106.10 | 117.00 | 0.00 | - | 1 | 0 | 66.28% |
| KNSL240517P00500000 | 2024-05-02 2:12PM EDT | 500.00 | 126.32 | 117.00 | 127.00 | -0.28 | -0.22% | 3 | 0 | 77.51% |
| KNSL240517P00520000 | 2024-05-01 3:45PM EDT | 520.00 | 141.50 | 137.00 | 147.00 | 0.00 | - | 430 | 50 | 86.08% |
© 2024 Yahoo. All rights reserved.