Singapore markets open in 46 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,094.62 +786.13 (+1.35%) CMC Crypto 200
1,273.98 +3.24 (+0.26%)
Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 69.00 | 78.50 | 0.00 | - | 1 | 1 | 60.89% |
| KNSL240517C00350000 | 2024-04-30 10:43AM EDT | 350.00 | 23.23 | 22.00 | 31.00 | 0.00 | - | 7 | 4 | 58.20% |
| KNSL240517C00360000 | 2024-05-01 11:07AM EDT | 360.00 | 23.80 | 15.00 | 22.10 | 0.00 | - | 2 | 12 | 49.34% |
| KNSL240517C00370000 | 2024-05-02 3:26PM EDT | 370.00 | 12.80 | 11.20 | 12.40 | -2.40 | -15.79% | 6 | 20 | 35.86% |
| KNSL240517C00380000 | 2024-05-02 12:09PM EDT | 380.00 | 9.80 | 5.80 | 8.00 | 0.00 | - | 2 | 22 | 36.48% |
| KNSL240517C00390000 | 2024-05-02 2:43PM EDT | 390.00 | 3.80 | 2.70 | 7.50 | -1.20 | -24.00% | 6 | 19 | 46.68% |
| KNSL240517C00400000 | 2024-05-02 9:30AM EDT | 400.00 | 4.70 | 0.25 | 4.50 | +0.80 | +20.51% | 1 | 25 | 44.92% |
| KNSL240517C00410000 | 2024-05-01 11:27AM EDT | 410.00 | 3.00 | 0.15 | 2.45 | 0.00 | - | 3 | 5 | 43.14% |
| KNSL240517C00420000 | 2024-05-01 11:30AM EDT | 420.00 | 1.33 | 0.05 | 6.00 | 0.00 | - | 5 | 5 | 53.67% |
| KNSL240517C00430000 | 2024-04-26 11:42AM EDT | 430.00 | 2.99 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 55.33% |
| KNSL240517C00440000 | 2024-04-26 10:03AM EDT | 440.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 63.01% |
| KNSL240517C00450000 | 2024-05-01 11:35AM EDT | 450.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 69.04% |
| KNSL240517C00460000 | 2024-04-26 9:47AM EDT | 460.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 74.80% |
| KNSL240517C00470000 | 2024-04-26 11:42AM EDT | 470.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 46 | 80.33% |
| KNSL240517C00480000 | 2024-05-01 9:56AM EDT | 480.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 85.64% |
| KNSL240517C00490000 | 2024-04-26 10:17AM EDT | 490.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 90.77% |
| KNSL240517C00500000 | 2024-05-01 3:23PM EDT | 500.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 2 | 235 | 59.18% |
| KNSL240517C00510000 | 2024-04-24 9:57AM EDT | 510.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 100.50% |
| KNSL240517C00520000 | 2024-04-30 9:30AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| KNSL240517C00530000 | 2024-04-29 12:37PM EDT | 530.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 14 | 109.62% |
| KNSL240517C00540000 | 2024-04-26 3:27PM EDT | 540.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 113.99% |
| KNSL240517C00550000 | 2024-04-26 11:17AM EDT | 550.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 73.73% |
| KNSL240517C00560000 | 2024-05-01 10:13AM EDT | 560.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 122.36% |
| KNSL240517C00570000 | 2024-03-22 2:18PM EDT | 570.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 126.38% |
| KNSL240517C00580000 | 2024-03-12 12:13PM EDT | 580.00 | 9.66 | 0.00 | 4.80 | 0.00 | - | 193 | 194 | 130.30% |
| KNSL240517C00600000 | 2024-04-26 10:46AM EDT | 600.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 113 | 137.84% |
| KNSL240517C00620000 | 2024-03-08 10:30AM EDT | 620.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 145.04% |
| KNSL240517C00640000 | 2024-03-07 10:30AM EDT | 640.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 151.93% |
| KNSL240517C00680000 | 2024-03-06 4:59PM EDT | 680.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 164.84% |
| KNSL240517C00740000 | 2024-04-24 10:11AM EDT | 740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 94 | 107.03% |
| KNSL240517C00760000 | 2024-04-03 11:54AM EDT | 760.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 103 | 109 | 50.00% |
| KNSL240517C00780000 | 2024-04-26 9:37AM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 193.12% |
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 | 4.80 | 0.00 | - | 1 | 12 | 132.01% |
| KNSL240517P00280000 | 2024-04-25 1:20PM EDT | 280.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 32 | 100.93% |
| KNSL240517P00320000 | 2024-04-29 1:40PM EDT | 320.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 62.55% |
| KNSL240517P00330000 | 2024-04-29 11:21AM EDT | 330.00 | 2.40 | 0.05 | 4.80 | 0.00 | - | 3 | 6 | 53.35% |
| KNSL240517P00340000 | 2024-04-30 9:37AM EDT | 340.00 | 5.73 | 0.55 | 1.80 | 0.00 | - | 1 | 15 | 39.95% |
| KNSL240517P00350000 | 2024-05-01 3:20PM EDT | 350.00 | 2.00 | 1.25 | 4.40 | 0.00 | - | 1 | 80 | 43.68% |
| KNSL240517P00360000 | 2024-05-02 1:16PM EDT | 360.00 | 4.30 | 3.70 | 5.00 | -4.20 | -49.41% | 8 | 85 | 34.58% |
| KNSL240517P00370000 | 2024-05-02 1:43PM EDT | 370.00 | 7.80 | 7.10 | 8.60 | +0.20 | +2.63% | 1 | 91 | 33.55% |
| KNSL240517P00380000 | 2024-05-01 3:02PM EDT | 380.00 | 10.55 | 12.30 | 13.70 | 0.00 | - | 3 | 22 | 32.43% |
| KNSL240517P00390000 | 2024-05-01 3:02PM EDT | 390.00 | 16.05 | 16.00 | 24.50 | 0.00 | - | 1 | 67 | 47.08% |
| KNSL240517P00400000 | 2024-05-02 2:55PM EDT | 400.00 | 29.30 | 24.00 | 32.70 | -1.49 | -4.84% | 1 | 10 | 50.37% |
| KNSL240517P00410000 | 2024-04-24 1:00PM EDT | 410.00 | 5.60 | 33.00 | 42.00 | 0.00 | - | 2 | 8 | 56.27% |
| KNSL240517P00420000 | 2024-04-29 11:28AM EDT | 420.00 | 47.00 | 43.00 | 52.00 | -15.00 | -24.19% | 4 | 8 | 64.36% |
| KNSL240517P00440000 | 2024-04-26 3:36PM EDT | 440.00 | 59.70 | 63.00 | 72.00 | 0.00 | - | 150 | 56 | 79.08% |
| KNSL240517P00450000 | 2024-05-02 9:52AM EDT | 450.00 | 72.22 | 73.00 | 82.00 | +0.73 | +1.02% | 1 | 432 | 51.42% |
| KNSL240517P00460000 | 2024-05-01 3:45PM EDT | 460.00 | 81.49 | 82.30 | 92.00 | 0.00 | - | 110 | 34 | 92.31% |
| KNSL240517P00470000 | 2024-04-25 3:15PM EDT | 470.00 | 29.80 | 92.10 | 102.00 | 0.00 | - | 3 | 1 | 98.50% |
| KNSL240517P00480000 | 2024-05-01 3:45PM EDT | 480.00 | 101.06 | 102.20 | 112.00 | 0.00 | - | 10 | 3 | 55.66% |
| KNSL240517P00490000 | 2024-04-08 3:18PM EDT | 490.00 | 42.53 | 112.10 | 122.00 | 0.00 | - | 1 | 0 | 57.42% |
| KNSL240517P00500000 | 2024-05-02 2:12PM EDT | 500.00 | 126.60 | 122.10 | 132.00 | +2.80 | +2.26% | 3 | 0 | 61.13% |
| KNSL240517P00520000 | 2024-05-01 3:45PM EDT | 520.00 | 141.50 | 142.10 | 151.00 | 0.00 | - | 430 | 50 | 119.19% |
© 2024 Yahoo. All rights reserved.