Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 72.00 | 81.00 | 0.00 | - | 1 | 1 | 63.92% |
| KNSL240517C00370000 | 2024-04-26 3:43PM EDT | 370.00 | 20.50 | 15.10 | 20.50 | -65.55 | -76.18% | 4 | 1 | 49.62% |
| KNSL240517C00390000 | 2024-04-03 10:17AM EDT | 390.00 | 90.00 | 65.00 | 73.00 | 0.00 | - | - | 0 | 206.33% |
| KNSL240517C00430000 | 2024-04-26 11:42AM EDT | 430.00 | 2.99 | 1.00 | 9.90 | -31.45 | -91.32% | 1 | 3 | 59.60% |
| KNSL240517C00440000 | 2024-04-26 10:03AM EDT | 440.00 | 3.30 | 0.05 | 10.00 | -28.19 | -89.52% | 1 | 2 | 63.80% |
| KNSL240517C00450000 | 2024-04-26 1:18PM EDT | 450.00 | 1.56 | 0.25 | 4.30 | -24.04 | -93.91% | 3 | 15 | 55.29% |
| KNSL240517C00460000 | 2024-04-22 11:27AM EDT | 460.00 | 0.05 | 0.05 | 4.90 | -21.45 | -99.77% | 1 | 31 | 61.30% |
| KNSL240517C00470000 | 2024-04-26 11:42AM EDT | 470.00 | 2.00 | 0.00 | 4.20 | -16.00 | -88.89% | 3 | 46 | 63.35% |
| KNSL240517C00480000 | 2024-04-26 3:21PM EDT | 480.00 | 0.60 | 0.00 | 3.90 | -11.00 | -94.83% | 2 | 39 | 66.55% |
| KNSL240517C00490000 | 2024-04-23 2:57PM EDT | 490.00 | 2.11 | 0.00 | 4.80 | -11.84 | -84.87% | 5 | 4 | 74.05% |
| KNSL240517C00500000 | 2024-04-26 3:48PM EDT | 500.00 | 0.25 | 0.15 | 0.25 | -7.00 | -96.55% | 223 | 50 | 51.17% |
| KNSL240517C00510000 | 2024-04-24 9:57AM EDT | 510.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 82.10% |
| KNSL240517C00520000 | 2024-04-23 1:13PM EDT | 520.00 | 8.49 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 85.94% |
| KNSL240517C00530000 | 2024-04-10 9:30AM EDT | 530.00 | 4.40 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 90.64% |
| KNSL240517C00540000 | 2024-04-26 3:27PM EDT | 540.00 | 0.25 | 0.00 | 0.75 | -3.91 | -93.99% | 2 | 2 | 67.97% |
| KNSL240517C00550000 | 2024-04-26 11:17AM EDT | 550.00 | 0.11 | 0.00 | 0.35 | -1.56 | -93.41% | 4 | 2 | 64.26% |
| KNSL240517C00560000 | 2024-04-23 2:17PM EDT | 560.00 | 4.27 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 100.17% |
| KNSL240517C00570000 | 2024-03-22 2:18PM EDT | 570.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 103.50% |
| KNSL240517C00580000 | 2024-03-12 12:13PM EDT | 580.00 | 9.66 | 0.00 | 4.80 | 0.00 | - | 193 | 194 | 106.74% |
| KNSL240517C00600000 | 2024-04-26 10:46AM EDT | 600.00 | 4.80 | 0.00 | 4.80 | +4.30 | +860.00% | 1 | 114 | 112.99% |
| KNSL240517C00620000 | 2024-03-08 10:30AM EDT | 620.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 118.93% |
| KNSL240517C00640000 | 2024-03-07 10:30AM EDT | 640.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 124.61% |
| KNSL240517C00680000 | 2024-03-06 4:59PM EDT | 680.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 135.30% |
| KNSL240517C00740000 | 2024-04-24 10:11AM EDT | 740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 94 | 87.89% |
| KNSL240517C00760000 | 2024-04-03 11:54AM EDT | 760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 103 | 109 | 91.02% |
| KNSL240517C00780000 | 2024-03-06 11:02AM EDT | 780.00 | 1.75 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 147.00% |
PutsforMay 17, 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 | 52.60% |
| KNSL240517P00330000 | 2024-04-25 2:57PM EDT | 330.00 | 1.90 | 0.10 | 2.00 | 0.00 | - | 1 | 3 | 42.57% |
| KNSL240517P00360000 | 2024-04-26 3:48PM EDT | 360.00 | 4.00 | 3.40 | 8.10 | +1.38 | +52.67% | 1 | 5 | 39.60% |
| KNSL240517P00370000 | 2024-04-26 3:47PM EDT | 370.00 | 8.79 | 5.60 | 10.00 | +5.19 | +144.17% | 16 | 2 | 33.41% |
| KNSL240517P00380000 | 2024-04-26 3:57PM EDT | 380.00 | 15.00 | 11.60 | 16.20 | +11.00 | +275.00% | 60 | 1 | 36.14% |
| KNSL240517P00390000 | 2024-04-26 3:36PM EDT | 390.00 | 17.70 | 17.70 | 24.60 | +16.55 | +1,439.13% | 125 | 11 | 42.07% |
| KNSL240517P00400000 | 2024-04-26 2:47PM EDT | 400.00 | 25.00 | 24.00 | 31.60 | +22.35 | +843.40% | 2 | 10 | 41.64% |
| KNSL240517P00410000 | 2024-04-24 1:00PM EDT | 410.00 | 5.60 | 32.10 | 39.90 | 0.00 | - | 2 | 8 | 43.12% |
| KNSL240517P00420000 | 2024-04-25 1:36PM EDT | 420.00 | 40.14 | 42.00 | 50.40 | +30.09 | +299.40% | 2 | 10 | 51.69% |
| KNSL240517P00440000 | 2024-04-26 3:36PM EDT | 440.00 | 59.70 | 61.00 | 69.50 | +41.80 | +233.52% | 150 | 179 | 59.90% |
| KNSL240517P00450000 | 2024-04-26 2:23PM EDT | 450.00 | 63.70 | 71.10 | 79.50 | +43.09 | +209.07% | 66 | 133 | 65.33% |
| KNSL240517P00460000 | 2024-04-26 9:47AM EDT | 460.00 | 65.70 | 81.50 | 89.70 | +40.10 | +156.64% | 2 | 134 | 71.51% |
| KNSL240517P00470000 | 2024-04-25 3:15PM EDT | 470.00 | 29.80 | 91.00 | 99.70 | 0.00 | - | 3 | 6 | 76.50% |
| KNSL240517P00480000 | 2024-04-25 3:15PM EDT | 480.00 | 36.20 | 101.00 | 109.90 | 0.00 | - | 1 | 5 | 82.34% |
| KNSL240517P00490000 | 2024-04-08 3:18PM EDT | 490.00 | 42.53 | 111.30 | 120.00 | 0.00 | - | 1 | 2 | 50.68% |
| KNSL240517P00500000 | 2024-04-19 2:20PM EDT | 500.00 | 57.81 | 121.50 | 130.00 | 0.00 | - | 3 | 5 | 56.18% |
| KNSL240517P00520000 | 2024-03-07 3:09PM EDT | 520.00 | 21.10 | 72.20 | 77.20 | 0.00 | - | - | 52 | 0.00% |
© 2024 Yahoo. All rights reserved.