UK markets open in 3 hours 27 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,260.35 +39.73 (+0.21%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,421.10 -4.80 (-0.20%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,008.39 -1,095.03 (-1.95%)
Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL241115C00230000 | 2024-04-26 2:21PM EDT | 230.00 | 164.50 | 158.10 | 168.00 | 0.00 | - | 1 | 1 | 62.92% |
| KNSL241115C00280000 | 2024-04-03 9:54AM EDT | 280.00 | 200.10 | 102.00 | 110.70 | 0.00 | - | 1 | 1 | 38.96% |
| KNSL241115C00300000 | 2024-05-16 1:46PM EDT | 300.00 | 99.20 | 96.00 | 105.20 | 0.00 | - | 1 | 4 | 54.66% |
| KNSL241115C00310000 | 2024-05-13 10:11AM EDT | 310.00 | 86.88 | 88.00 | 97.00 | 0.00 | - | 1 | 1 | 52.70% |
| KNSL241115C00320000 | 2024-04-29 3:01PM EDT | 320.00 | 71.00 | 80.00 | 89.50 | 0.00 | - | 3 | 4 | 51.43% |
| KNSL241115C00350000 | 2024-05-13 10:11AM EDT | 350.00 | 58.38 | 58.40 | 67.50 | 0.00 | - | 1 | 1 | 46.80% |
| KNSL241115C00360000 | 2024-05-06 2:01PM EDT | 360.00 | 62.50 | 52.00 | 61.00 | 0.00 | - | 5 | 13 | 45.65% |
| KNSL241115C00370000 | 2024-05-08 3:27PM EDT | 370.00 | 50.70 | 46.00 | 55.00 | 0.00 | - | 2 | 4 | 44.72% |
| KNSL241115C00380000 | 2024-05-13 11:00AM EDT | 380.00 | 41.00 | 40.00 | 49.10 | 0.00 | - | 1 | 9 | 43.61% |
| KNSL241115C00390000 | 2024-05-13 10:32AM EDT | 390.00 | 35.00 | 35.00 | 44.00 | 0.00 | - | 1 | 15 | 42.97% |
| KNSL241115C00400000 | 2024-05-10 10:01AM EDT | 400.00 | 35.12 | 30.00 | 39.10 | 0.00 | - | 2 | 8 | 42.21% |
| KNSL241115C00420000 | 2024-05-10 12:41PM EDT | 420.00 | 26.65 | 22.00 | 31.10 | 0.00 | - | 2 | 1 | 41.47% |
| KNSL241115C00440000 | 2024-05-17 10:23AM EDT | 440.00 | 19.00 | 15.00 | 24.50 | 0.00 | - | 1 | 13 | 40.90% |
| KNSL241115C00450000 | 2024-05-17 2:28PM EDT | 450.00 | 19.10 | 12.10 | 22.00 | 0.00 | - | 2 | 10 | 40.99% |
| KNSL241115C00460000 | 2024-04-30 10:56AM EDT | 460.00 | 12.20 | 10.00 | 19.70 | 0.00 | - | 2 | 2 | 41.05% |
| KNSL241115C00470000 | 2024-05-13 3:59PM EDT | 470.00 | 14.90 | 8.00 | 17.70 | 0.00 | - | 1 | 2 | 41.18% |
| KNSL241115C00490000 | 2024-04-30 10:56AM EDT | 490.00 | 7.55 | 4.20 | 14.00 | 0.00 | - | 2 | 2 | 41.13% |
| KNSL241115C00500000 | 2024-05-15 1:00PM EDT | 500.00 | 7.90 | 3.00 | 12.00 | 0.00 | - | 2 | 16 | 40.57% |
| KNSL241115C00510000 | 2024-04-17 10:10AM EDT | 510.00 | 36.80 | 2.00 | 11.30 | 0.00 | - | 1 | 1 | 41.45% |
| KNSL241115C00520000 | 2024-05-08 9:30AM EDT | 520.00 | 8.40 | 0.95 | 10.00 | 0.00 | - | 1 | 13 | 41.39% |
| KNSL241115C00530000 | 2024-05-08 9:30AM EDT | 530.00 | 7.30 | 1.15 | 10.00 | 0.00 | - | 1 | 10 | 43.01% |
| KNSL241115C00540000 | 2024-04-16 11:30AM EDT | 540.00 | 23.63 | 0.10 | 10.00 | 0.00 | - | 2 | 1 | 44.58% |
| KNSL241115C00550000 | 2024-05-16 9:30AM EDT | 550.00 | 3.40 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 46.10% |
| KNSL241115C00570000 | 2024-03-27 1:14PM EDT | 570.00 | 43.61 | 0.05 | 9.60 | 0.00 | - | 1 | 1 | 48.40% |
| KNSL241115C00580000 | 2024-05-20 3:47PM EDT | 580.00 | 3.33 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 50.39% |
| KNSL241115C00600000 | 2024-04-26 2:15PM EDT | 600.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 53.06% |
| KNSL241115C00610000 | 2024-02-28 3:26PM EDT | 610.00 | 22.80 | 25.00 | 34.00 | 0.00 | - | - | 4 | 78.78% |
| KNSL241115C00620000 | 2024-05-08 9:30AM EDT | 620.00 | 1.85 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 55.59% |
| KNSL241115C00630000 | 2024-05-08 9:30AM EDT | 630.00 | 1.65 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 56.82% |
| KNSL241115C00640000 | 2024-05-08 9:30AM EDT | 640.00 | 1.50 | 0.05 | 10.00 | 0.00 | - | - | 10 | 58.01% |
| KNSL241115C00650000 | 2024-05-13 9:46AM EDT | 650.00 | 3.00 | 0.25 | 3.80 | 0.00 | - | 1 | 3 | 46.86% |
| KNSL241115C00670000 | 2024-04-16 11:31AM EDT | 670.00 | 5.32 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 51.88% |
| KNSL241115C00680000 | 2024-02-28 10:30AM EDT | 680.00 | 9.30 | 9.50 | 18.00 | 0.00 | - | - | 1 | 68.35% |
| KNSL241115C00700000 | 2024-02-28 10:30AM EDT | 700.00 | 7.00 | 6.60 | 15.00 | 0.00 | - | - | 1 | 65.95% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL241115P00260000 | 2024-05-20 9:38AM EDT | 260.00 | 2.55 | 0.30 | 5.20 | 0.00 | - | 1 | 2 | 45.60% |
| KNSL241115P00280000 | 2024-05-09 1:35PM EDT | 280.00 | 5.50 | 0.10 | 10.00 | 0.00 | - | 10 | 11 | 48.13% |
| KNSL241115P00290000 | 2024-05-09 1:35PM EDT | 290.00 | 6.70 | 1.20 | 10.80 | 0.00 | - | 10 | 11 | 45.71% |
| KNSL241115P00300000 | 2024-05-10 12:42PM EDT | 300.00 | 7.97 | 2.00 | 12.00 | 0.00 | - | 1 | 6 | 43.81% |
| KNSL241115P00310000 | 2024-04-26 11:53AM EDT | 310.00 | 9.50 | 4.00 | 13.60 | 0.00 | - | 1 | 1 | 42.30% |
| KNSL241115P00320000 | 2024-05-20 12:38PM EDT | 320.00 | 10.60 | 6.00 | 15.70 | 0.00 | - | 1 | 3 | 41.21% |
| KNSL241115P00340000 | 2024-05-20 2:08PM EDT | 340.00 | 15.29 | 14.50 | 19.50 | 0.00 | - | 1 | 2 | 37.74% |
| KNSL241115P00350000 | 2024-05-20 9:45AM EDT | 350.00 | 17.45 | 13.40 | 23.00 | 0.00 | - | 2 | 8 | 37.36% |
| KNSL241115P00360000 | 2024-05-06 9:30AM EDT | 360.00 | 23.85 | 17.00 | 26.00 | 0.00 | - | 2 | 2 | 36.09% |
| KNSL241115P00370000 | 2024-05-13 3:57PM EDT | 370.00 | 34.00 | 20.80 | 30.00 | 0.00 | - | 1 | 3 | 35.47% |
| KNSL241115P00380000 | 2024-05-20 1:11PM EDT | 380.00 | 30.00 | 24.50 | 34.00 | 0.00 | - | 1 | 5 | 34.47% |
| KNSL241115P00390000 | 2024-05-01 3:59PM EDT | 390.00 | 39.12 | 29.20 | 39.00 | 0.00 | - | 1 | 4 | 34.04% |
| KNSL241115P00400000 | 2024-05-13 11:00AM EDT | 400.00 | 45.00 | 34.20 | 44.00 | 0.00 | - | 3 | 3 | 33.23% |
| KNSL241115P00410000 | 2024-04-25 11:44AM EDT | 410.00 | 26.78 | 40.70 | 50.00 | 0.00 | - | - | 1 | 32.96% |
| KNSL241115P00420000 | 2024-04-25 11:44AM EDT | 420.00 | 30.18 | 46.10 | 56.00 | 0.00 | - | - | 1 | 32.30% |
| KNSL241115P00430000 | 2024-04-26 12:28PM EDT | 430.00 | 65.16 | 53.10 | 62.00 | 0.00 | - | 2 | 2 | 31.22% |
| KNSL241115P00440000 | 2024-04-05 12:35PM EDT | 440.00 | 40.95 | 64.10 | 73.00 | 0.00 | - | 1 | 1 | 34.88% |
| KNSL241115P00450000 | 2024-04-02 1:20PM EDT | 450.00 | 33.50 | 79.40 | 87.40 | 0.00 | - | - | 2 | 41.86% |
| KNSL241115P00460000 | 2024-03-21 10:07AM EDT | 460.00 | 24.70 | 44.20 | 53.00 | 0.00 | - | - | 10 | 0.00% |
| KNSL241115P00470000 | 2024-04-24 2:34PM EDT | 470.00 | 50.00 | 83.40 | 93.00 | 0.00 | - | 1 | 3 | 30.36% |
| KNSL241115P00490000 | 2024-05-17 1:44PM EDT | 490.00 | 103.00 | 101.00 | 110.00 | 0.00 | - | 1 | 1 | 29.64% |
| KNSL241115P00500000 | 2024-05-03 9:42AM EDT | 500.00 | 130.00 | 110.00 | 119.40 | 0.00 | - | 1 | 4 | 30.26% |
| KNSL241115P00520000 | 2024-04-26 9:36AM EDT | 520.00 | 141.10 | 130.00 | 140.00 | 0.00 | - | 2 | 0 | 34.42% |
© 2024 Yahoo. All rights reserved.