Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240621C00350000 | 2024-05-08 3:58PM EDT | 350.00 | 41.39 | 40.00 | 49.00 | 0.00 | - | 2 | 4 | 50.29% |
| KNSL240621C00360000 | 2024-05-16 2:44PM EDT | 360.00 | 28.76 | 31.10 | 40.80 | 0.00 | - | 1 | 1 | 47.42% |
| KNSL240621C00370000 | 2024-05-15 2:52PM EDT | 370.00 | 26.51 | 24.10 | 28.90 | +4.16 | +18.61% | 1 | 19 | 34.82% |
| KNSL240621C00380000 | 2024-05-16 9:32AM EDT | 380.00 | 19.20 | 16.00 | 21.20 | +0.30 | +1.59% | 1 | 20 | 31.76% |
| KNSL240621C00390000 | 2024-05-17 3:53PM EDT | 390.00 | 14.90 | 12.00 | 15.00 | +1.72 | +13.05% | 5 | 14 | 30.14% |
| KNSL240621C00400000 | 2024-05-16 1:46PM EDT | 400.00 | 7.20 | 4.10 | 13.80 | 0.00 | - | 2 | 46 | 36.81% |
| KNSL240621C00410000 | 2024-05-17 2:43PM EDT | 410.00 | 7.14 | 1.55 | 10.90 | +1.84 | +34.72% | 3 | 3 | 38.29% |
| KNSL240621C00420000 | 2024-05-14 2:32PM EDT | 420.00 | 2.90 | 0.05 | 9.80 | 0.00 | - | 1 | 13 | 42.47% |
| KNSL240621C00430000 | 2024-04-25 3:25PM EDT | 430.00 | 44.60 | 0.05 | 10.00 | 0.00 | - | - | 1 | 48.98% |
| KNSL240621C00440000 | 2024-04-29 12:13PM EDT | 440.00 | 2.29 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 54.58% |
| KNSL240621C00450000 | 2024-05-06 9:32AM EDT | 450.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 45.09% |
| KNSL240621C00460000 | 2024-05-14 3:04PM EDT | 460.00 | 1.35 | 0.10 | 5.00 | 0.00 | - | 1 | 5 | 50.17% |
| KNSL240621C00470000 | 2024-04-25 10:23AM EDT | 470.00 | 20.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.68% |
| KNSL240621C00480000 | 2024-04-25 10:23AM EDT | 480.00 | 16.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.68% |
| KNSL240621C00500000 | 2024-04-25 10:11AM EDT | 500.00 | 11.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.52% |
| KNSL240621C00570000 | 2024-04-25 12:03PM EDT | 570.00 | 4.50 | 0.00 | 4.70 | 0.00 | - | - | 1 | 74.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240621P00280000 | 2024-04-29 2:28PM EDT | 280.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 73.71% |
| KNSL240621P00300000 | 2024-05-10 9:46AM EDT | 300.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.27% |
| KNSL240621P00310000 | 2024-05-10 9:46AM EDT | 310.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 1 | 37 | 48.65% |
| KNSL240621P00320000 | 2024-05-13 10:38AM EDT | 320.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.41% |
| KNSL240621P00330000 | 2024-05-10 12:57PM EDT | 330.00 | 1.80 | 0.00 | 3.00 | 0.00 | - | 1 | 11 | 46.33% |
| KNSL240621P00340000 | 2024-05-10 10:20AM EDT | 340.00 | 3.00 | 0.05 | 9.50 | 0.00 | - | 11 | 30 | 61.92% |
| KNSL240621P00350000 | 2024-05-14 9:41AM EDT | 350.00 | 4.70 | 1.15 | 3.30 | 0.00 | - | 1 | 36 | 35.33% |
| KNSL240621P00360000 | 2024-05-16 9:40AM EDT | 360.00 | 4.85 | 2.50 | 7.00 | +0.35 | +7.78% | 1 | 43 | 39.92% |
| KNSL240621P00370000 | 2024-05-17 10:59AM EDT | 370.00 | 5.00 | 3.00 | 7.60 | -2.55 | -33.77% | 2 | 6 | 33.90% |
| KNSL240621P00380000 | 2024-05-14 12:13PM EDT | 380.00 | 9.25 | 5.90 | 10.80 | -3.44 | -27.11% | 1 | 42 | 32.90% |
| KNSL240621P00390000 | 2024-05-14 12:13PM EDT | 390.00 | 17.83 | 10.00 | 14.80 | 0.00 | - | 2 | 10 | 31.64% |
| KNSL240621P00400000 | 2024-05-14 10:20AM EDT | 400.00 | 18.50 | 12.10 | 21.00 | -7.19 | -27.99% | 1 | 41 | 32.88% |
| KNSL240621P00410000 | 2024-05-15 12:27PM EDT | 410.00 | 31.15 | 19.00 | 28.00 | 0.00 | - | 1 | 2 | 33.91% |
| KNSL240621P00420000 | 2024-05-06 3:58PM EDT | 420.00 | 31.01 | 27.00 | 36.00 | 0.00 | - | 27 | 45 | 35.60% |
| KNSL240621P00430000 | 2024-05-10 3:30PM EDT | 430.00 | 48.37 | 35.10 | 45.00 | 0.00 | - | - | 3 | 38.62% |
| KNSL240621P00440000 | 2024-04-25 10:12AM EDT | 440.00 | 22.20 | 45.00 | 53.80 | 0.00 | - | - | 0 | 40.21% |
| KNSL240621P00450000 | 2024-05-10 3:30PM EDT | 450.00 | 67.12 | 55.00 | 64.00 | 0.00 | - | 3 | 4 | 45.50% |
| KNSL240621P00460000 | 2024-04-25 11:17AM EDT | 460.00 | 31.90 | 65.00 | 74.00 | 0.00 | - | - | 0 | 49.92% |
| KNSL240621P00500000 | 2024-05-01 12:32PM EDT | 500.00 | 120.00 | 104.10 | 114.00 | 0.00 | - | 20 | 0 | 65.68% |
| KNSL240621P00510000 | 2024-04-23 11:10AM EDT | 510.00 | 45.30 | 114.10 | 124.00 | 0.00 | - | - | 0 | 69.24% |
© 2024 Yahoo. All rights reserved.