Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240719C00165000 | 2024-05-16 10:17AM EDT | 165.00 | 225.20 | 223.00 | 232.00 | 0.00 | - | 1 | 0 | 113.79% |
| KNSL240719C00180000 | 2023-12-11 11:35AM EDT | 180.00 | 162.00 | 205.40 | 210.40 | 0.00 | - | 1 | 0 | 0.00% |
| KNSL240719C00250000 | 2024-01-23 1:33PM EDT | 250.00 | 161.60 | 255.10 | 264.80 | 0.00 | - | 1 | 1 | 382.82% |
| KNSL240719C00290000 | 2023-12-26 2:45PM EDT | 290.00 | 68.93 | 108.70 | 113.70 | 0.00 | - | - | 1 | 77.52% |
| KNSL240719C00300000 | 2024-05-02 10:41AM EDT | 300.00 | 86.00 | 90.00 | 99.00 | 0.00 | - | 1 | 8 | 50.67% |
| KNSL240719C00310000 | 2024-02-16 10:38AM EDT | 310.00 | 175.00 | 208.00 | 218.00 | 0.00 | - | 2 | 2 | 313.97% |
| KNSL240719C00320000 | 2024-04-16 1:13PM EDT | 320.00 | 141.18 | 71.00 | 80.00 | 0.00 | - | 1 | 1 | 56.57% |
| KNSL240719C00330000 | 2024-04-29 9:48AM EDT | 330.00 | 48.24 | 62.00 | 71.00 | 0.00 | - | 2 | 7 | 53.18% |
| KNSL240719C00340000 | 2024-03-07 3:47PM EDT | 340.00 | 200.80 | 114.80 | 124.00 | 0.00 | - | 2 | 1 | 154.23% |
| KNSL240719C00350000 | 2024-05-01 10:07AM EDT | 350.00 | 40.88 | 44.00 | 53.80 | 0.00 | - | 1 | 26 | 47.08% |
| KNSL240719C00360000 | 2024-05-01 10:07AM EDT | 360.00 | 34.33 | 36.00 | 45.00 | 0.00 | - | 1 | 10 | 43.05% |
| KNSL240719C00370000 | 2024-05-16 2:44PM EDT | 370.00 | 27.90 | 29.00 | 38.00 | 0.00 | - | 1 | 3 | 41.64% |
| KNSL240719C00380000 | 2024-05-16 2:59PM EDT | 380.00 | 21.05 | 23.00 | 30.00 | 0.00 | - | 3 | 154 | 37.83% |
| KNSL240719C00390000 | 2024-05-15 12:30PM EDT | 390.00 | 17.70 | 15.20 | 24.80 | 0.00 | - | 4 | 46 | 37.64% |
| KNSL240719C00400000 | 2024-05-08 10:07AM EDT | 400.00 | 22.90 | 12.10 | 17.10 | 0.00 | - | 1 | 12 | 32.57% |
| KNSL240719C00410000 | 2024-05-14 9:38AM EDT | 410.00 | 8.50 | 6.50 | 16.00 | 0.00 | - | 1 | 15 | 36.74% |
| KNSL240719C00420000 | 2024-05-10 2:46PM EDT | 420.00 | 7.50 | 5.80 | 10.60 | 0.00 | - | 1 | 7 | 33.03% |
| KNSL240719C00430000 | 2024-05-17 1:48PM EDT | 430.00 | 5.80 | 1.30 | 10.70 | -0.40 | -6.45% | 1 | 27 | 37.75% |
| KNSL240719C00440000 | 2024-04-26 10:09AM EDT | 440.00 | 8.00 | 0.10 | 9.80 | 0.00 | - | 3 | 7 | 40.31% |
| KNSL240719C00450000 | 2024-05-15 2:45PM EDT | 450.00 | 1.62 | 0.30 | 5.10 | 0.00 | - | 1 | 27 | 34.32% |
| KNSL240719C00460000 | 2024-05-03 1:39PM EDT | 460.00 | 2.95 | 0.05 | 9.60 | 0.00 | - | 1 | 9 | 47.49% |
| KNSL240719C00470000 | 2024-03-07 10:31AM EDT | 470.00 | 96.50 | 29.00 | 33.10 | 0.00 | - | 2 | 4 | 88.81% |
| KNSL240719C00480000 | 2024-04-26 1:03PM EDT | 480.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 1 | 6 | 55.14% |
| KNSL240719C00490000 | 2024-04-29 12:06PM EDT | 490.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 45.85% |
| KNSL240719C00500000 | 2024-05-07 9:32AM EDT | 500.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 48.60% |
| KNSL240719C00510000 | 2024-04-04 1:42PM EDT | 510.00 | 17.42 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.24% |
| KNSL240719C00520000 | 2024-04-29 10:05AM EDT | 520.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 50 | 41 | 53.80% |
| KNSL240719C00540000 | 2024-03-06 2:31PM EDT | 540.00 | 46.50 | 5.90 | 10.60 | 0.00 | - | 4 | 223 | 68.35% |
| KNSL240719C00560000 | 2024-04-02 12:38PM EDT | 560.00 | 12.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 53.92% |
| KNSL240719C00580000 | 2024-03-11 9:57AM EDT | 580.00 | 18.99 | 0.40 | 10.00 | 0.00 | - | 1 | 3 | 68.88% |
| KNSL240719C00600000 | 2024-04-29 12:42PM EDT | 600.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| KNSL240719C00620000 | 2024-03-27 12:38PM EDT | 620.00 | 14.07 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 65.16% |
| KNSL240719C00640000 | 2024-03-06 1:52PM EDT | 640.00 | 11.40 | 0.05 | 4.80 | 0.00 | - | 6 | 6 | 68.70% |
| KNSL240719C00780000 | 2024-05-14 1:39PM EDT | 780.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 55.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240719P00165000 | 2023-12-29 10:31AM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 123.14% |
| KNSL240719P00170000 | 2023-12-29 10:31AM EDT | 170.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 119.34% |
| KNSL240719P00175000 | 2023-12-29 10:31AM EDT | 175.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 115.63% |
| KNSL240719P00180000 | 2023-12-29 10:31AM EDT | 180.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 112.02% |
| KNSL240719P00185000 | 2023-12-29 10:31AM EDT | 185.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 108.52% |
| KNSL240719P00190000 | 2023-12-29 10:31AM EDT | 190.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 105.10% |
| KNSL240719P00195000 | 2023-12-29 10:31AM EDT | 195.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 101.78% |
| KNSL240719P00200000 | 2024-04-26 11:21AM EDT | 200.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 80.05% |
| KNSL240719P00210000 | 2023-12-22 10:31AM EDT | 210.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 92.31% |
| KNSL240719P00220000 | 2023-12-22 10:31AM EDT | 220.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.33% |
| KNSL240719P00230000 | 2023-12-22 10:31AM EDT | 230.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.62% |
| KNSL240719P00260000 | 2024-05-01 11:27AM EDT | 260.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 64.71% |
| KNSL240719P00270000 | 2024-04-29 9:48AM EDT | 270.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 54.02% |
| KNSL240719P00280000 | 2024-04-29 11:39AM EDT | 280.00 | 2.42 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.94% |
| KNSL240719P00290000 | 2024-04-29 11:39AM EDT | 290.00 | 3.13 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.25% |
| KNSL240719P00300000 | 2024-04-26 2:47PM EDT | 300.00 | 2.39 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 55.15% |
| KNSL240719P00310000 | 2024-04-29 3:04PM EDT | 310.00 | 5.80 | 1.50 | 10.00 | 0.00 | - | 5 | 16 | 53.03% |
| KNSL240719P00320000 | 2024-04-29 2:57PM EDT | 320.00 | 7.65 | 0.05 | 9.80 | 0.00 | - | 2 | 2 | 58.34% |
| KNSL240719P00330000 | 2024-05-03 10:51AM EDT | 330.00 | 8.00 | 0.05 | 10.00 | 0.00 | - | 10 | 12 | 53.02% |
| KNSL240719P00340000 | 2024-05-15 10:29AM EDT | 340.00 | 4.85 | 0.20 | 10.00 | 0.00 | - | 1 | 6 | 47.23% |
| KNSL240719P00350000 | 2024-05-13 3:16PM EDT | 350.00 | 8.20 | 0.55 | 8.50 | 0.00 | - | 1 | 16 | 38.37% |
| KNSL240719P00360000 | 2024-05-16 12:27PM EDT | 360.00 | 8.10 | 2.20 | 11.00 | 0.00 | - | 3 | 12 | 37.45% |
| KNSL240719P00370000 | 2024-05-16 10:32AM EDT | 370.00 | 10.10 | 5.30 | 14.00 | 0.00 | - | 1 | 144 | 36.46% |
| KNSL240719P00380000 | 2024-05-16 11:11AM EDT | 380.00 | 13.50 | 10.10 | 14.10 | 0.00 | - | 1 | 33 | 29.87% |
| KNSL240719P00390000 | 2024-05-08 2:18PM EDT | 390.00 | 20.80 | 11.80 | 21.00 | 0.00 | - | 30 | 34 | 33.19% |
| KNSL240719P00400000 | 2024-05-02 2:55PM EDT | 400.00 | 36.25 | 16.90 | 26.00 | 0.00 | - | 1 | 5 | 32.30% |
| KNSL240719P00410000 | 2024-04-25 10:08AM EDT | 410.00 | 15.10 | 26.30 | 31.10 | 0.00 | - | - | 1 | 30.37% |
| KNSL240719P00420000 | 2024-02-20 1:00PM EDT | 420.00 | 6.30 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| KNSL240719P00430000 | 2024-04-25 10:08AM EDT | 430.00 | 21.70 | 37.10 | 46.90 | 0.00 | - | 1 | 3 | 32.50% |
| KNSL240719P00440000 | 2024-04-25 10:08AM EDT | 440.00 | 26.00 | 46.00 | 55.00 | 0.00 | - | 1 | 2 | 32.62% |
| KNSL240719P00450000 | 2024-04-30 12:34PM EDT | 450.00 | 83.51 | 55.00 | 64.00 | 0.00 | - | 1 | 0 | 33.92% |
| KNSL240719P00460000 | 2024-02-20 2:19PM EDT | 460.00 | 17.84 | 11.20 | 19.00 | 0.00 | - | 5 | 0 | 0.00% |
| KNSL240719P00470000 | 2024-03-08 12:29PM EDT | 470.00 | 13.10 | 44.60 | 46.90 | 0.00 | - | 2 | 2 | 0.00% |
| KNSL240719P00480000 | 2024-04-01 12:09PM EDT | 480.00 | 22.80 | 97.00 | 105.90 | 0.00 | - | 1 | 0 | 59.97% |
| KNSL240719P00490000 | 2024-04-01 1:46PM EDT | 490.00 | 25.66 | 107.00 | 116.00 | 0.00 | - | 2 | 0 | 63.38% |
| KNSL240719P00500000 | 2024-03-28 3:25PM EDT | 500.00 | 24.00 | 121.90 | 129.40 | 0.00 | - | 2 | 2 | 74.70% |
| KNSL240719P00510000 | 2024-04-29 11:02AM EDT | 510.00 | 147.20 | 114.10 | 124.00 | 0.00 | - | 1 | 0 | 51.62% |
| KNSL240719P00520000 | 2024-03-18 12:23PM EDT | 520.00 | 36.50 | 71.10 | 80.00 | 0.00 | - | - | 1 | 0.00% |
| KNSL240719P00560000 | 2024-04-26 9:36AM EDT | 560.00 | 188.40 | 164.10 | 174.00 | 0.00 | - | 1 | 0 | 63.65% |
© 2024 Yahoo. All rights reserved.