NYSE - Nasdaq Real Time Price • USD
Kinsale Capital Group, Inc. (KNSL)
As of 10:45 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240517C00300000 | 4/5/2024 7:11 PM | 300 | 150.10 | 74.10 | 83.30 | 0.00 | 0.00% | 1 | 1 | 77.49% |
| KNSL240517C00370000 | 4/12/2024 5:24 PM | 370 | 86.05 | 17.60 | 26.90 | 0.00 | 0.00% | 1 | 1 | 58.66% |
| KNSL240517C00390000 | 4/3/2024 2:17 PM | 390 | 90.00 | 65.00 | 73.00 | 0.00 | 0.00% | - | 0 | 197.88% |
| KNSL240517C00430000 | 4/25/2024 3:11 PM | 430 | 34.44 | 1.00 | 9.90 | 0.00 | 0.00% | 1 | 3 | 55.49% |
| KNSL240517C00440000 | 4/26/2024 2:03 PM | 440 | 3.30 | 0.05 | 10.00 | -28.19 | -89.52% | 1 | 2 | 59.86% |
| KNSL240517C00450000 | 4/25/2024 7:01 PM | 450 | 25.60 | 1.00 | 5.80 | 0.00 | 0.00% | 2 | 15 | 58.07% |
| KNSL240517C00460000 | 4/22/2024 3:27 PM | 460 | 0.05 | 0.05 | 4.90 | -21.45 | -99.77% | 1 | 31 | 58.00% |
| KNSL240517C00470000 | 4/26/2024 1:36 PM | 470 | 0.40 | 0.00 | 4.80 | -17.60 | -97.78% | 2 | 46 | 62.17% |
| KNSL240517C00480000 | 4/25/2024 3:43 PM | 480 | 0.40 | 0.00 | 4.80 | -11.20 | -96.55% | 1 | 39 | 66.61% |
| KNSL240517C00490000 | 4/26/2024 2:06 PM | 490 | 2.11 | 0.00 | 4.80 | -11.84 | -92.21% | 5 | 4 | 70.89% |
| KNSL240517C00500000 | 4/26/2024 2:26 PM | 500 | 2.75 | 0.35 | 5.20 | -4.50 | -38.30% | 2 | 50 | 77.60% |
| KNSL240517C00510000 | 4/24/2024 1:57 PM | 510 | 6.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 79.00% |
| KNSL240517C00520000 | 4/23/2024 5:13 PM | 520 | 8.49 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 20 | 82.86% |
| KNSL240517C00530000 | 4/10/2024 1:30 PM | 530 | 4.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 86.61% |
| KNSL240517C00540000 | 4/8/2024 7:09 PM | 540 | 4.16 | 0.00 | 0.80 | 0.00 | 0.00% | - | 2 | 66.21% |
| KNSL240517C00550000 | 4/18/2024 2:11 PM | 550 | 1.67 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 2 | 62.11% |
| KNSL240517C00560000 | 4/23/2024 6:17 PM | 560 | 4.27 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 17 | 53.13% |
| KNSL240517C00570000 | 3/22/2024 6:18 PM | 570 | 12.70 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 100.54% |
| KNSL240517C00580000 | 3/12/2024 4:13 PM | 580 | 9.66 | 0.00 | 4.80 | 0.00 | 0.00% | 193 | 194 | 103.80% |
| KNSL240517C00600000 | 4/25/2024 7:33 PM | 600 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 114 | 110.06% |
| KNSL240517C00620000 | 3/8/2024 2:30 PM | 620 | 4.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 116.04% |
| KNSL240517C00640000 | 3/7/2024 2:30 PM | 640 | 4.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 121.75% |
| KNSL240517C00680000 | 3/6/2024 8:59 PM | 680 | 3.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 132.47% |
| KNSL240517C00740000 | 4/24/2024 2:11 PM | 740 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 94 | 86.33% |
| KNSL240517C00760000 | 4/3/2024 3:54 PM | 760 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 103 | 109 | 94.53% |
| KNSL240517C00780000 | 3/6/2024 3:02 PM | 780 | 1.75 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 2 | 144.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240517P00320000 | 3/11/2024 5:26 PM | 320 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 55.87% |
| KNSL240517P00330000 | 4/25/2024 6:57 PM | 330 | 1.90 | 0.10 | 2.00 | 0.00 | 0.00% | 1 | 3 | 45.85% |
| KNSL240517P00360000 | 4/22/2024 3:39 PM | 360 | 2.62 | 1.05 | 10.00 | 0.00 | 0.00% | 2 | 5 | 50.52% |
| KNSL240517P00370000 | 4/16/2024 1:30 PM | 370 | 8.00 | 4.80 | 12.00 | 4.40 | 122.22% | 1 | 2 | 45.02% |
| KNSL240517P00380000 | 4/26/2024 2:08 PM | 380 | 13.00 | 12.40 | 17.10 | 9.00 | 225.00% | 1 | 1 | 45.98% |
| KNSL240517P00390000 | 4/26/2024 1:54 PM | 390 | 21.00 | 18.70 | 22.90 | 19.85 | 1,726.09% | 42 | 11 | 46.31% |
| KNSL240517P00400000 | 4/23/2024 2:26 PM | 400 | 2.65 | 23.80 | 29.30 | 0.00 | 0.00% | 1 | 10 | 45.91% |
| KNSL240517P00410000 | 4/24/2024 5:00 PM | 410 | 5.60 | 30.30 | 40.30 | 0.00 | 0.00% | 2 | 8 | 57.33% |
| KNSL240517P00420000 | 4/25/2024 5:36 PM | 420 | 40.14 | 40.90 | 50.20 | 30.09 | 299.40% | 2 | 10 | 64.81% |
| KNSL240517P00440000 | 4/25/2024 3:44 PM | 440 | 17.90 | 57.00 | 67.00 | 0.00 | 0.00% | 29 | 179 | 67.60% |
| KNSL240517P00450000 | 4/26/2024 1:54 PM | 450 | 61.83 | 68.30 | 76.20 | 41.22 | 200.00% | 65 | 133 | 51.90% |
| KNSL240517P00460000 | 4/26/2024 1:47 PM | 460 | 65.70 | 76.50 | 86.50 | 40.10 | 156.64% | 2 | 134 | 51.53% |
| KNSL240517P00470000 | 4/25/2024 7:15 PM | 470 | 29.80 | 85.90 | 95.90 | 0.00 | 0.00% | 3 | 6 | 50.38% |
| KNSL240517P00480000 | 4/25/2024 7:15 PM | 480 | 36.20 | 96.40 | 106.40 | 0.00 | 0.00% | 1 | 5 | 59.18% |
| KNSL240517P00490000 | 4/8/2024 7:18 PM | 490 | 42.53 | 107.00 | 117.00 | 0.00 | 0.00% | 1 | 2 | 68.10% |
| KNSL240517P00500000 | 4/19/2024 6:20 PM | 500 | 57.81 | 116.70 | 126.70 | 0.00 | 0.00% | 3 | 5 | 69.69% |
| KNSL240517P00520000 | 3/7/2024 7:09 PM | 520 | 21.10 | 72.20 | 77.20 | 0.00 | 0.00% | - | 52 | 0.00% |
Related Tickers
MKL Markel Group Inc.
1,438.09
-0.89%
PGR The Progressive Corporation
207.17
-1.38%
WRB W. R. Berkley Corporation
76.43
-1.91%
RLI RLI Corp.
145.16
-0.98%
CB Chubb Limited
245.30
-0.27%
HIG The Hartford Financial Services Group, Inc.
96.80
-2.31%
LMND Lemonade, Inc.
17.88
+1.25%
PLMR Palomar Holdings, Inc.
81.04
-0.14%
ALL The Allstate Corporation
169.06
-1.91%
TRV The Travelers Companies, Inc.
212.39
-0.75%