Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KNSL240517C00350000 | 2024-04-30 10:43AM EDT | 350.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KNSL240517C00360000 | 2024-05-01 11:07AM EDT | 360.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KNSL240517C00370000 | 2024-05-01 1:34PM EDT | 370.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KNSL240517C00380000 | 2024-05-01 3:40PM EDT | 380.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| KNSL240517C00390000 | 2024-05-01 2:08PM EDT | 390.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| KNSL240517C00400000 | 2024-05-01 3:54PM EDT | 400.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KNSL240517C00410000 | 2024-05-01 11:27AM EDT | 410.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KNSL240517C00420000 | 2024-05-01 11:30AM EDT | 420.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KNSL240517C00430000 | 2024-04-26 11:42AM EDT | 430.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KNSL240517C00440000 | 2024-04-26 10:03AM EDT | 440.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KNSL240517C00450000 | 2024-05-01 11:35AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KNSL240517C00460000 | 2024-04-26 9:47AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KNSL240517C00470000 | 2024-04-26 11:42AM EDT | 470.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KNSL240517C00480000 | 2024-05-01 9:56AM EDT | 480.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KNSL240517C00490000 | 2024-04-26 10:17AM EDT | 490.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KNSL240517C00500000 | 2024-05-01 3:23PM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KNSL240517C00510000 | 2024-04-24 9:57AM EDT | 510.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KNSL240517C00520000 | 2024-04-30 9:30AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KNSL240517C00530000 | 2024-04-29 12:37PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| KNSL240517C00540000 | 2024-04-26 3:27PM EDT | 540.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KNSL240517C00550000 | 2024-04-26 11:17AM EDT | 550.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KNSL240517C00560000 | 2024-05-01 10:13AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KNSL240517C00760000 | 2024-04-03 11:54AM EDT | 760.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| KNSL240517C00780000 | 2024-04-26 9:37AM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KNSL240517P00280000 | 2024-04-25 1:20PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KNSL240517P00320000 | 2024-04-29 1:40PM EDT | 320.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KNSL240517P00330000 | 2024-04-29 11:21AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KNSL240517P00340000 | 2024-04-30 9:37AM EDT | 340.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KNSL240517P00350000 | 2024-05-01 3:20PM EDT | 350.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KNSL240517P00360000 | 2024-04-30 3:10PM EDT | 360.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| KNSL240517P00370000 | 2024-05-01 2:17PM EDT | 370.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| KNSL240517P00380000 | 2024-05-01 3:02PM EDT | 380.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KNSL240517P00390000 | 2024-05-01 3:02PM EDT | 390.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KNSL240517P00400000 | 2024-05-01 9:49AM EDT | 400.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KNSL240517P00410000 | 2024-04-24 1:00PM EDT | 410.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KNSL240517P00420000 | 2024-04-29 11:28AM EDT | 420.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KNSL240517P00440000 | 2024-04-26 3:36PM EDT | 440.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| KNSL240517P00450000 | 2024-05-01 3:45PM EDT | 450.00 | 71.49 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| KNSL240517P00460000 | 2024-05-01 3:45PM EDT | 460.00 | 81.49 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| KNSL240517P00470000 | 2024-04-25 3:15PM EDT | 470.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KNSL240517P00480000 | 2024-05-01 3:45PM EDT | 480.00 | 101.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KNSL240517P00490000 | 2024-04-08 3:18PM EDT | 490.00 | 42.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KNSL240517P00500000 | 2024-05-01 10:43AM EDT | 500.00 | 123.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KNSL240517P00520000 | 2024-05-01 3:45PM EDT | 520.00 | 141.50 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.