UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.01 +1.11 (+1.36%) GOLD FUTURES
2,343.60 -2.80 (-0.12%) DOW
38,465.09 +225.11 (+0.59%) Bitcoin GBP
53,591.38 +299.82 (+0.56%)
Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM 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 | 169.10 | 179.00 | 0.00 | - | 1 | 1 | 84.81% |
| KNSL240517C00370000 | 2024-04-12 1:24PM EDT | 370.00 | 86.05 | 103.20 | 110.00 | 0.00 | - | 1 | 1 | 70.01% |
| KNSL240517C00390000 | 2024-04-03 10:17AM EDT | 390.00 | 90.00 | 65.00 | 73.00 | 0.00 | - | - | 0 | 0.00% |
| KNSL240517C00430000 | 2024-04-23 12:26PM EDT | 430.00 | 56.30 | 48.90 | 56.10 | +16.81 | +42.57% | 1 | 3 | 53.09% |
| KNSL240517C00440000 | 2024-04-18 10:11AM EDT | 440.00 | 31.49 | 43.30 | 48.20 | 0.00 | - | 1 | 2 | 53.82% |
| KNSL240517C00450000 | 2024-04-22 11:01AM EDT | 450.00 | 27.90 | 35.40 | 40.20 | 0.00 | - | 1 | 14 | 50.46% |
| KNSL240517C00460000 | 2024-04-22 11:27AM EDT | 460.00 | 21.50 | 29.60 | 31.00 | 0.00 | - | 17 | 31 | 48.62% |
| KNSL240517C00470000 | 2024-04-23 11:10AM EDT | 470.00 | 29.20 | 24.10 | 25.20 | +9.00 | +44.55% | 1 | 8 | 47.62% |
| KNSL240517C00480000 | 2024-04-19 2:29PM EDT | 480.00 | 11.15 | 18.90 | 21.70 | 0.00 | - | 3 | 11 | 49.95% |
| KNSL240517C00490000 | 2024-04-22 12:56PM EDT | 490.00 | 10.60 | 15.40 | 16.50 | 0.00 | - | 2 | 4 | 47.50% |
| KNSL240517C00500000 | 2024-04-22 11:06AM EDT | 500.00 | 13.10 | 12.20 | 13.40 | +6.10 | +87.14% | 1 | 50 | 48.09% |
| KNSL240517C00510000 | 2024-04-23 11:21AM EDT | 510.00 | 11.80 | 9.40 | 10.90 | +1.28 | +12.17% | 1 | 0 | 48.85% |
| KNSL240517C00520000 | 2024-04-22 11:44AM EDT | 520.00 | 0.75 | 7.30 | 8.90 | 0.00 | - | 1 | 19 | 49.74% |
| KNSL240517C00530000 | 2024-04-10 9:30AM EDT | 530.00 | 4.40 | 5.60 | 6.60 | 0.00 | - | 1 | 2 | 48.76% |
| KNSL240517C00540000 | 2024-04-08 3:09PM EDT | 540.00 | 4.16 | 3.30 | 6.80 | 0.00 | - | - | 2 | 54.08% |
| KNSL240517C00550000 | 2024-04-18 10:11AM EDT | 550.00 | 1.67 | 0.40 | 10.00 | 0.00 | - | 1 | 2 | 53.54% |
| KNSL240517C00560000 | 2024-04-23 11:55AM EDT | 560.00 | 4.16 | 1.65 | 6.00 | +1.81 | +77.02% | 2 | 13 | 52.65% |
| KNSL240517C00570000 | 2024-03-22 2:18PM EDT | 570.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 50.05% |
| KNSL240517C00580000 | 2024-03-12 12:13PM EDT | 580.00 | 9.66 | 0.00 | 4.80 | 0.00 | - | 193 | 194 | 53.48% |
| KNSL240517C00600000 | 2024-04-23 11:55AM EDT | 600.00 | 1.98 | 1.20 | 4.40 | -0.52 | -20.80% | 103 | 10 | 62.16% |
| KNSL240517C00620000 | 2024-03-08 10:30AM EDT | 620.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.15% |
| KNSL240517C00640000 | 2024-03-07 10:30AM EDT | 640.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.97% |
| KNSL240517C00680000 | 2024-03-06 4:59PM EDT | 680.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 82.78% |
| KNSL240517C00740000 | 2024-04-09 11:54AM EDT | 740.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 90 | 94 | 61.23% |
| KNSL240517C00760000 | 2024-04-03 11:54AM EDT | 760.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 103 | 109 | 62.11% |
| KNSL240517C00780000 | 2024-03-06 11:02AM EDT | 780.00 | 1.75 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 97.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240517P00320000 | 2024-03-11 1:26PM EDT | 320.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 95.26% |
| KNSL240517P00330000 | 2024-03-11 1:26PM EDT | 330.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 89.04% |
| KNSL240517P00360000 | 2024-04-22 11:39AM EDT | 360.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 71.17% |
| KNSL240517P00370000 | 2024-04-16 9:30AM EDT | 370.00 | 3.60 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 79.52% |
| KNSL240517P00380000 | 2024-04-08 12:35PM EDT | 380.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 73.07% |
| KNSL240517P00390000 | 2024-04-19 2:16PM EDT | 390.00 | 3.60 | 0.15 | 9.90 | 0.00 | - | 1 | 1 | 66.69% |
| KNSL240517P00400000 | 2024-04-23 10:26AM EDT | 400.00 | 2.65 | 1.35 | 9.80 | -4.06 | -60.51% | 1 | 10 | 62.48% |
| KNSL240517P00410000 | 2024-04-12 3:51PM EDT | 410.00 | 10.00 | 1.00 | 6.20 | 0.00 | - | 1 | 6 | 58.22% |
| KNSL240517P00420000 | 2024-04-22 12:56PM EDT | 420.00 | 8.30 | 4.50 | 9.80 | 0.00 | - | 5 | 8 | 54.61% |
| KNSL240517P00440000 | 2024-04-15 12:22PM EDT | 440.00 | 16.50 | 9.70 | 10.70 | 0.00 | - | 1 | 150 | 49.91% |
| KNSL240517P00450000 | 2024-04-23 11:21AM EDT | 450.00 | 11.42 | 12.40 | 13.60 | -10.67 | -48.30% | 1 | 40 | 48.76% |
| KNSL240517P00460000 | 2024-04-22 11:10AM EDT | 460.00 | 23.20 | 16.10 | 17.40 | 0.00 | - | 15 | 135 | 48.29% |
| KNSL240517P00470000 | 2024-04-05 11:36AM EDT | 470.00 | 36.20 | 19.40 | 21.80 | 0.00 | - | 1 | 6 | 47.71% |
| KNSL240517P00480000 | 2024-04-19 2:20PM EDT | 480.00 | 40.50 | 25.90 | 27.20 | 0.00 | - | 3 | 5 | 47.80% |
| KNSL240517P00490000 | 2024-04-08 3:18PM EDT | 490.00 | 42.53 | 31.70 | 33.20 | 0.00 | - | 1 | 2 | 47.79% |
| KNSL240517P00500000 | 2024-04-19 2:20PM EDT | 500.00 | 57.81 | 38.00 | 40.30 | 0.00 | - | 3 | 5 | 48.83% |
| KNSL240517P00520000 | 2024-03-07 3:09PM EDT | 520.00 | 21.10 | 72.20 | 77.20 | 0.00 | - | - | 52 | 92.58% |
© 2024 Yahoo. All rights reserved.