Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240719C00165000 | 2024-04-26 2:31PM EDT | 165.00 | 220.00 | 202.00 | 212.00 | 0.00 | - | 1 | 1 | 122.07% |
| KNSL240719C00180000 | 2023-12-11 11:35AM EDT | 180.00 | 162.00 | 205.40 | 210.40 | 0.00 | - | 1 | 0 | 173.23% |
| KNSL240719C00250000 | 2024-01-23 1:33PM EDT | 250.00 | 161.60 | 255.10 | 264.80 | 0.00 | - | 1 | 1 | 391.22% |
| KNSL240719C00290000 | 2023-12-26 2:45PM EDT | 290.00 | 68.93 | 108.70 | 113.70 | 0.00 | - | - | 1 | 108.19% |
| KNSL240719C00300000 | 2024-04-30 9:40AM EDT | 300.00 | 68.90 | 73.00 | 81.20 | -151.10 | -68.68% | 1 | 7 | 53.98% |
| KNSL240719C00310000 | 2024-02-16 10:38AM EDT | 310.00 | 175.00 | 208.00 | 218.00 | 0.00 | - | 2 | 2 | 315.46% |
| KNSL240719C00320000 | 2024-04-16 1:13PM EDT | 320.00 | 141.18 | 55.10 | 62.00 | 0.00 | - | 1 | 1 | 52.11% |
| KNSL240719C00330000 | 2024-04-29 9:48AM EDT | 330.00 | 48.24 | 48.10 | 53.80 | 0.00 | - | 2 | 7 | 49.12% |
| KNSL240719C00340000 | 2024-03-07 3:47PM EDT | 340.00 | 200.80 | 114.80 | 124.00 | 0.00 | - | 2 | 1 | 162.71% |
| KNSL240719C00350000 | 2024-04-29 2:05PM EDT | 350.00 | 31.50 | 33.30 | 39.70 | 0.00 | - | 6 | 22 | 45.43% |
| KNSL240719C00360000 | 2024-04-29 2:05PM EDT | 360.00 | 25.95 | 28.50 | 32.10 | 0.00 | - | 6 | 11 | 41.86% |
| KNSL240719C00370000 | 2024-04-29 9:37AM EDT | 370.00 | 29.00 | 24.10 | 26.30 | 0.00 | - | 1 | 2 | 40.28% |
| KNSL240719C00380000 | 2024-04-29 11:29AM EDT | 380.00 | 15.80 | 19.70 | 21.80 | 0.00 | - | 16 | 151 | 39.80% |
| KNSL240719C00390000 | 2024-04-26 12:44PM EDT | 390.00 | 22.70 | 12.00 | 21.40 | 0.00 | - | 5 | 46 | 44.58% |
| KNSL240719C00400000 | 2024-04-30 10:49AM EDT | 400.00 | 13.58 | 8.90 | 17.90 | +3.33 | +32.49% | 1 | 16 | 44.18% |
| KNSL240719C00410000 | 2024-04-29 12:40PM EDT | 410.00 | 9.00 | 8.10 | 11.80 | 0.00 | - | 1 | 7 | 38.86% |
| KNSL240719C00420000 | 2024-04-29 11:20AM EDT | 420.00 | 7.00 | 5.60 | 11.00 | 0.00 | - | 1 | 6 | 41.36% |
| KNSL240719C00430000 | 2024-04-29 9:30AM EDT | 430.00 | 9.00 | 3.70 | 11.00 | 0.00 | - | 2 | 6 | 44.96% |
| KNSL240719C00440000 | 2024-04-26 10:09AM EDT | 440.00 | 8.00 | 0.35 | 9.50 | 0.00 | - | 3 | 7 | 45.56% |
| KNSL240719C00450000 | 2024-04-26 10:48AM EDT | 450.00 | 6.00 | 0.40 | 9.30 | 0.00 | - | 3 | 21 | 48.33% |
| KNSL240719C00460000 | 2024-04-25 10:11AM EDT | 460.00 | 31.40 | 0.10 | 9.20 | 0.00 | - | 1 | 9 | 51.14% |
| KNSL240719C00470000 | 2024-03-07 10:31AM EDT | 470.00 | 96.50 | 29.00 | 33.10 | 0.00 | - | 2 | 4 | 91.49% |
| KNSL240719C00480000 | 2024-04-26 1:03PM EDT | 480.00 | 4.00 | 0.05 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| KNSL240719C00490000 | 2024-04-29 12:06PM EDT | 490.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 48.76% |
| KNSL240719C00500000 | 2024-04-03 2:56PM EDT | 500.00 | 23.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 51.08% |
| KNSL240719C00510000 | 2024-04-04 1:42PM EDT | 510.00 | 17.42 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.32% |
| KNSL240719C00520000 | 2024-04-29 10:05AM EDT | 520.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 50 | 41 | 55.49% |
| KNSL240719C00540000 | 2024-03-06 2:31PM EDT | 540.00 | 46.50 | 5.90 | 10.60 | 0.00 | - | 4 | 223 | 69.07% |
| KNSL240719C00560000 | 2024-04-02 12:38PM EDT | 560.00 | 12.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 54.49% |
| KNSL240719C00580000 | 2024-03-11 9:57AM EDT | 580.00 | 18.99 | 0.40 | 10.00 | 0.00 | - | 1 | 3 | 68.57% |
| KNSL240719C00600000 | 2024-04-29 12:42PM EDT | 600.00 | 0.20 | 0.10 | 4.80 | 0.00 | - | 2 | 3 | 61.37% |
| KNSL240719C00620000 | 2024-03-27 12:38PM EDT | 620.00 | 14.07 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 64.21% |
| KNSL240719C00640000 | 2024-03-06 1:52PM EDT | 640.00 | 11.40 | 0.05 | 4.80 | 0.00 | - | 6 | 6 | 67.29% |
| KNSL240719C00780000 | 2024-04-02 12:14PM EDT | 780.00 | 1.80 | 0.05 | 2.00 | 0.00 | - | - | 11 | 74.29% |
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 | 102.75% |
| KNSL240719P00170000 | 2023-12-29 10:31AM EDT | 170.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 99.34% |
| KNSL240719P00175000 | 2023-12-29 10:31AM EDT | 175.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 96.04% |
| KNSL240719P00180000 | 2023-12-29 10:31AM EDT | 180.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 92.82% |
| KNSL240719P00185000 | 2023-12-29 10:31AM EDT | 185.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 89.70% |
| KNSL240719P00190000 | 2023-12-29 10:31AM EDT | 190.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 86.66% |
| KNSL240719P00195000 | 2023-12-29 10:31AM EDT | 195.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 83.69% |
| KNSL240719P00200000 | 2024-04-26 11:21AM EDT | 200.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 65.23% |
| KNSL240719P00210000 | 2023-12-22 10:31AM EDT | 210.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 75.22% |
| KNSL240719P00220000 | 2023-12-22 10:31AM EDT | 220.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.87% |
| KNSL240719P00230000 | 2023-12-22 10:31AM EDT | 230.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.75% |
| KNSL240719P00260000 | 2024-02-16 11:16AM EDT | 260.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.43% |
| KNSL240719P00270000 | 2024-04-29 9:48AM EDT | 270.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 7 | 55.31% |
| KNSL240719P00300000 | 2024-04-26 2:47PM EDT | 300.00 | 2.39 | 0.55 | 9.80 | 0.00 | - | 6 | 6 | 52.98% |
| KNSL240719P00310000 | 2024-04-29 3:04PM EDT | 310.00 | 5.80 | 1.70 | 9.60 | 0.00 | - | 5 | 16 | 47.03% |
| KNSL240719P00320000 | 2024-04-29 2:57PM EDT | 320.00 | 7.65 | 3.00 | 10.90 | 0.00 | - | 2 | 2 | 44.13% |
| KNSL240719P00330000 | 2024-04-30 9:52AM EDT | 330.00 | 10.00 | 6.00 | 9.60 | +0.60 | +6.38% | 10 | 5 | 36.10% |
| KNSL240719P00350000 | 2024-04-26 2:54PM EDT | 350.00 | 10.52 | 11.90 | 14.90 | 0.00 | - | 3 | 13 | 33.18% |
| KNSL240719P00360000 | 2024-04-29 2:57PM EDT | 360.00 | 21.50 | 16.40 | 18.10 | 0.00 | - | 5 | 9 | 31.29% |
| KNSL240719P00370000 | 2024-04-26 11:48AM EDT | 370.00 | 19.80 | 20.50 | 23.00 | 0.00 | - | 10 | 145 | 30.92% |
| KNSL240719P00380000 | 2024-04-26 2:55PM EDT | 380.00 | 22.20 | 25.20 | 27.90 | 0.00 | - | 27 | 32 | 29.47% |
| KNSL240719P00390000 | 2024-04-26 10:50AM EDT | 390.00 | 33.40 | 31.50 | 35.20 | 0.00 | - | 2 | 2 | 30.53% |
| KNSL240719P00400000 | 2024-04-29 11:35AM EDT | 400.00 | 47.30 | 36.80 | 42.80 | 0.00 | - | 1 | 3 | 31.18% |
| KNSL240719P00410000 | 2024-04-25 10:08AM EDT | 410.00 | 15.10 | 44.70 | 51.90 | 0.00 | - | - | 1 | 33.66% |
| 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 | 60.40 | 67.00 | 0.00 | - | 1 | 3 | 30.46% |
| KNSL240719P00440000 | 2024-04-25 10:08AM EDT | 440.00 | 26.00 | 68.70 | 77.00 | 0.00 | - | 1 | 2 | 33.34% |
| KNSL240719P00450000 | 2024-04-11 2:34PM EDT | 450.00 | 31.38 | 77.00 | 84.90 | 0.00 | - | - | 1 | 29.43% |
| 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 | 106.10 | 116.00 | 0.00 | - | 1 | 0 | 40.44% |
| KNSL240719P00490000 | 2024-04-01 1:46PM EDT | 490.00 | 25.66 | 115.10 | 125.00 | 0.00 | - | 2 | 0 | 38.73% |
| KNSL240719P00500000 | 2024-03-28 3:25PM EDT | 500.00 | 24.00 | 121.90 | 129.40 | 0.00 | - | 2 | 2 | 0.00% |
| KNSL240719P00510000 | 2024-04-29 11:02AM EDT | 510.00 | 147.20 | 136.10 | 146.00 | 0.00 | - | 1 | 1 | 46.92% |
| 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 | 186.10 | 196.00 | 0.00 | - | 1 | 0 | 56.48% |
© 2024 Yahoo. All rights reserved.