Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL241018C00310000 | 2024-05-09 1:30PM EDT | 310.00 | 87.50 | 89.00 | 98.30 | 0.00 | - | 1 | 1 | 52.46% |
| KNSL241018C00320000 | 2024-04-19 12:27PM EDT | 320.00 | 144.25 | 81.00 | 90.00 | 0.00 | - | 1 | 1 | 50.46% |
| KNSL241018C00330000 | 2024-04-04 11:35AM EDT | 330.00 | 139.52 | 70.40 | 75.10 | 0.00 | - | 1 | 2 | 39.71% |
| KNSL241018C00340000 | 2024-03-12 10:50AM EDT | 340.00 | 184.63 | 123.10 | 130.00 | 0.00 | - | 2 | 0 | 106.82% |
| KNSL241018C00350000 | 2024-05-06 3:11PM EDT | 350.00 | 66.50 | 58.00 | 67.00 | 0.00 | - | - | 3 | 45.53% |
| KNSL241018C00360000 | 2024-04-17 11:25AM EDT | 360.00 | 116.75 | 51.00 | 60.00 | 0.00 | - | 1 | 1 | 44.13% |
| KNSL241018C00370000 | 2024-05-16 9:47AM EDT | 370.00 | 47.00 | 44.00 | 53.70 | 0.00 | - | 1 | 2 | 43.17% |
| KNSL241018C00380000 | 2024-05-16 11:27AM EDT | 380.00 | 41.00 | 38.00 | 47.00 | 0.00 | - | 1 | 4 | 41.48% |
| KNSL241018C00390000 | 2024-05-16 11:25AM EDT | 390.00 | 36.06 | 32.90 | 42.00 | 0.00 | - | 2 | 40 | 41.17% |
| KNSL241018C00400000 | 2024-04-08 12:04PM EDT | 400.00 | 90.00 | 31.60 | 37.90 | 0.00 | - | - | 5 | 41.38% |
| KNSL241018C00420000 | 2024-04-29 1:09PM EDT | 420.00 | 16.50 | 19.00 | 28.00 | 0.00 | - | 2 | 2 | 39.05% |
| KNSL241018C00430000 | 2024-02-20 10:30AM EDT | 430.00 | 98.65 | 113.20 | 122.00 | 0.00 | - | - | 1 | 132.14% |
| KNSL241018C00440000 | 2024-05-06 9:45AM EDT | 440.00 | 17.32 | 12.00 | 21.90 | 0.00 | - | 1 | 2 | 39.11% |
| KNSL241018C00450000 | 2024-05-16 10:12AM EDT | 450.00 | 13.12 | 9.00 | 18.90 | 0.00 | - | 2 | 12 | 38.70% |
| KNSL241018C00470000 | 2024-05-16 10:01AM EDT | 470.00 | 9.18 | 5.00 | 14.90 | 0.00 | - | 1 | 7 | 39.18% |
| KNSL241018C00490000 | 2024-03-05 10:56AM EDT | 490.00 | 77.65 | 34.00 | 41.00 | 0.00 | - | - | 1 | 68.41% |
| KNSL241018C00500000 | 2024-05-10 11:34AM EDT | 500.00 | 7.60 | 0.70 | 10.00 | 0.00 | - | 10 | 16 | 39.28% |
| KNSL241018C00510000 | 2024-02-22 11:15AM EDT | 510.00 | 49.00 | 59.00 | 68.10 | 0.00 | - | 1 | 1 | 99.30% |
| KNSL241018C00520000 | 2024-03-21 2:28PM EDT | 520.00 | 58.45 | 20.00 | 28.80 | 0.00 | - | - | 3 | 61.01% |
| KNSL241018C00530000 | 2024-05-08 9:30AM EDT | 530.00 | 4.90 | 0.10 | 10.00 | 0.00 | - | - | 1 | 44.75% |
| KNSL241018C00540000 | 2024-05-13 9:30AM EDT | 540.00 | 3.00 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 46.45% |
| KNSL241018C00550000 | 2024-04-25 3:05PM EDT | 550.00 | 16.68 | 0.05 | 8.70 | 0.00 | - | 2 | 13 | 46.05% |
| KNSL241018C00560000 | 2024-05-02 9:30AM EDT | 560.00 | 2.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 49.69% |
| KNSL241018C00600000 | 2024-04-26 10:28AM EDT | 600.00 | 2.08 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 55.62% |
| KNSL241018C00660000 | 2024-02-21 10:30AM EDT | 660.00 | 8.50 | 7.40 | 17.00 | 0.00 | - | - | 1 | 67.13% |
| KNSL241018C00680000 | 2024-04-02 9:30AM EDT | 680.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KNSL241018C00740000 | 2024-04-02 9:30AM EDT | 740.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| KNSL241018C00760000 | 2024-04-02 9:30AM EDT | 760.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KNSL241018C00780000 | 2024-04-26 9:49AM EDT | 780.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 12 | 12 | 51.18% |
| KNSL241018C00800000 | 2024-04-26 9:46AM EDT | 800.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 58.45% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL241018P00200000 | 2024-05-13 11:12AM EDT | 200.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 63.04% |
| KNSL241018P00250000 | 2024-04-29 10:12AM EDT | 250.00 | 3.20 | 0.05 | 10.00 | 0.00 | - | - | 1 | 53.47% |
| KNSL241018P00280000 | 2024-04-26 12:47PM EDT | 280.00 | 4.50 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 53.07% |
| KNSL241018P00290000 | 2024-05-09 1:35PM EDT | 290.00 | 5.21 | 0.05 | 10.00 | 0.00 | - | 10 | 10 | 49.09% |
| KNSL241018P00300000 | 2024-05-09 1:35PM EDT | 300.00 | 6.25 | 0.40 | 10.00 | 0.00 | - | 10 | 26 | 45.20% |
| KNSL241018P00310000 | 2024-04-26 10:55AM EDT | 310.00 | 9.40 | 1.50 | 11.00 | 0.00 | - | 1 | 1 | 42.99% |
| KNSL241018P00320000 | 2024-05-07 1:40PM EDT | 320.00 | 7.20 | 2.10 | 12.00 | 0.00 | - | - | 1 | 40.63% |
| KNSL241018P00330000 | 2024-05-06 11:32AM EDT | 330.00 | 10.95 | 6.70 | 11.50 | 0.00 | - | - | 1 | 36.05% |
| KNSL241018P00340000 | 2024-04-29 9:54AM EDT | 340.00 | 19.66 | 6.40 | 16.00 | 0.00 | - | 1 | 3 | 38.02% |
| KNSL241018P00350000 | 2024-05-09 10:23AM EDT | 350.00 | 17.30 | 9.10 | 19.00 | 0.00 | - | 1 | 1 | 37.43% |
| KNSL241018P00360000 | 2024-05-13 11:07AM EDT | 360.00 | 23.00 | 12.40 | 22.00 | 0.00 | - | 1 | 2 | 36.42% |
| KNSL241018P00380000 | 2024-05-15 3:24PM EDT | 380.00 | 26.94 | 19.50 | 29.00 | 0.00 | - | 1 | 2 | 34.30% |
| KNSL241018P00390000 | 2024-05-10 10:09AM EDT | 390.00 | 32.75 | 23.30 | 33.00 | 0.00 | - | 1 | 2 | 33.14% |
| KNSL241018P00400000 | 2024-05-15 3:52PM EDT | 400.00 | 37.50 | 28.80 | 38.00 | 0.00 | - | 1 | 11 | 32.53% |
| KNSL241018P00430000 | 2024-04-26 12:28PM EDT | 430.00 | 63.64 | 46.60 | 56.00 | 0.00 | - | 1 | 6 | 30.95% |
| KNSL241018P00440000 | 2024-02-22 10:41AM EDT | 440.00 | 20.75 | 11.50 | 20.90 | 0.00 | - | 2 | 2 | 0.00% |
| KNSL241018P00450000 | 2024-02-23 3:10PM EDT | 450.00 | 20.11 | 13.70 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
| KNSL241018P00460000 | 2024-02-22 3:06PM EDT | 460.00 | 23.50 | 16.00 | 25.20 | 0.00 | - | 10 | 10 | 0.00% |
| KNSL241018P00500000 | 2024-04-04 10:28AM EDT | 500.00 | 67.90 | 113.10 | 123.00 | 0.00 | - | 1 | 0 | 44.51% |
| KNSL241018P00520000 | 2024-02-20 10:32AM EDT | 520.00 | 50.00 | 38.00 | 47.00 | 0.00 | - | 2 | 0 | 0.00% |
| KNSL241018P00560000 | 2024-04-26 9:36AM EDT | 560.00 | 179.90 | 164.10 | 174.00 | 0.00 | - | 2 | 0 | 40.74% |
| KNSL241018P00600000 | 2024-04-02 9:30AM EDT | 600.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.