Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL241018C00260000 | 2024-06-18 11:37AM EDT | 260.00 | 142.00 | 126.10 | 136.00 | 0.00 | - | - | 1 | 59.93% |
| KNSL241018C00270000 | 2024-06-18 11:56AM EDT | 270.00 | 131.31 | 116.10 | 126.00 | 0.00 | - | - | 1 | 55.49% |
| KNSL241018C00310000 | 2024-05-09 1:30PM EDT | 310.00 | 87.50 | 85.50 | 95.00 | 0.00 | - | 1 | 1 | 55.78% |
| KNSL241018C00320000 | 2024-04-19 12:27PM EDT | 320.00 | 144.25 | 81.00 | 90.00 | 0.00 | - | 1 | 1 | 59.01% |
| KNSL241018C00330000 | 2024-04-04 11:35AM EDT | 330.00 | 139.52 | 70.40 | 75.10 | 0.00 | - | 1 | 2 | 53.20% |
| KNSL241018C00340000 | 2024-03-12 10:50AM EDT | 340.00 | 184.63 | 123.10 | 130.00 | 0.00 | - | 2 | 0 | 129.94% |
| KNSL241018C00350000 | 2024-05-06 3:11PM EDT | 350.00 | 66.50 | 51.20 | 59.00 | 0.00 | - | - | 3 | 47.99% |
| KNSL241018C00360000 | 2024-04-17 11:25AM EDT | 360.00 | 116.75 | 51.00 | 60.00 | 0.00 | - | 1 | 1 | 50.70% |
| KNSL241018C00370000 | 2024-06-21 12:24PM EDT | 370.00 | 45.50 | 36.00 | 45.00 | 0.00 | - | 1 | 3 | 44.25% |
| KNSL241018C00380000 | 2024-06-03 10:48AM EDT | 380.00 | 37.65 | 30.00 | 38.90 | 0.00 | - | 1 | 4 | 42.85% |
| KNSL241018C00390000 | 2024-06-18 1:53PM EDT | 390.00 | 38.90 | 28.20 | 32.90 | 0.00 | - | 1 | 47 | 41.12% |
| KNSL241018C00400000 | 2024-06-26 11:48AM EDT | 400.00 | 21.00 | 23.80 | 26.60 | 0.00 | - | 4 | 9 | 38.55% |
| KNSL241018C00420000 | 2024-04-29 1:09PM EDT | 420.00 | 16.50 | 13.70 | 23.00 | 0.00 | - | 2 | 2 | 42.52% |
| KNSL241018C00430000 | 2024-06-20 12:43PM EDT | 430.00 | 21.80 | 9.60 | 19.00 | 0.00 | - | 1 | 2 | 41.23% |
| KNSL241018C00440000 | 2024-06-11 10:32AM EDT | 440.00 | 13.00 | 7.00 | 16.40 | 0.00 | - | 1 | 3 | 41.21% |
| KNSL241018C00450000 | 2024-05-16 10:12AM EDT | 450.00 | 13.12 | 5.10 | 14.90 | 0.00 | - | 2 | 12 | 42.27% |
| KNSL241018C00460000 | 2024-06-21 9:30AM EDT | 460.00 | 10.20 | 3.00 | 12.00 | 0.00 | - | 1 | 1 | 41.03% |
| KNSL241018C00470000 | 2024-06-17 2:43PM EDT | 470.00 | 9.00 | 1.10 | 11.00 | 0.00 | - | 2 | 8 | 42.17% |
| KNSL241018C00480000 | 2024-05-28 12:40PM EDT | 480.00 | 7.10 | 0.05 | 10.00 | 0.00 | - | 1 | 8 | 43.07% |
| KNSL241018C00490000 | 2024-03-05 10:56AM EDT | 490.00 | 77.65 | 34.00 | 41.00 | 0.00 | - | - | 1 | 82.37% |
| KNSL241018C00500000 | 2024-06-10 10:24AM EDT | 500.00 | 5.01 | 0.20 | 9.70 | 0.00 | - | 10 | 17 | 47.17% |
| KNSL241018C00510000 | 2024-02-22 11:15AM EDT | 510.00 | 49.00 | 59.00 | 68.10 | 0.00 | - | 1 | 1 | 118.71% |
| KNSL241018C00520000 | 2024-03-21 2:28PM EDT | 520.00 | 58.45 | 20.00 | 28.80 | 0.00 | - | - | 3 | 73.34% |
| KNSL241018C00530000 | 2024-05-08 9:30AM EDT | 530.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KNSL241018C00540000 | 2024-05-30 9:30AM EDT | 540.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 45.27% |
| KNSL241018C00550000 | 2024-06-03 10:48AM EDT | 550.00 | 5.03 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 46.98% |
| KNSL241018C00560000 | 2024-05-02 9:30AM EDT | 560.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.64% |
| KNSL241018C00600000 | 2024-05-20 9:30AM EDT | 600.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 54.84% |
| KNSL241018C00660000 | 2024-02-21 10:30AM EDT | 660.00 | 8.50 | 7.40 | 17.00 | 0.00 | - | - | 1 | 79.89% |
| KNSL241018C00680000 | 2024-04-02 9:30AM EDT | 680.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KNSL241018C00740000 | 2024-04-02 9:30AM EDT | 740.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| KNSL241018C00760000 | 2024-04-02 9:30AM EDT | 760.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KNSL241018C00780000 | 2024-04-26 9:49AM EDT | 780.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 12 | 12 | 55.14% |
| KNSL241018C00800000 | 2024-04-26 9:46AM EDT | 800.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 69.28% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL241018P00200000 | 2024-05-13 11:12AM EDT | 200.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 72.00% |
| KNSL241018P00250000 | 2024-06-18 9:30AM EDT | 250.00 | 0.90 | 0.05 | 5.00 | -0.05 | -5.26% | 1 | 2 | 51.14% |
| KNSL241018P00260000 | 2024-06-18 9:30AM EDT | 260.00 | 1.20 | 0.05 | 5.00 | -0.05 | -4.00% | 1 | 2 | 56.20% |
| KNSL241018P00270000 | 2024-06-18 9:30AM EDT | 270.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| KNSL241018P00280000 | 2024-04-26 12:47PM EDT | 280.00 | 4.50 | 0.05 | 9.90 | 0.00 | - | 1 | 1 | 59.73% |
| KNSL241018P00290000 | 2024-05-09 1:35PM EDT | 290.00 | 5.21 | 0.05 | 9.80 | 0.00 | - | 10 | 10 | 54.87% |
| KNSL241018P00300000 | 2024-06-10 11:58AM EDT | 300.00 | 4.30 | 0.05 | 10.00 | 0.00 | - | 5 | 26 | 50.71% |
| KNSL241018P00310000 | 2024-04-26 10:55AM EDT | 310.00 | 9.40 | 1.20 | 10.90 | 0.00 | - | 1 | 1 | 47.88% |
| KNSL241018P00320000 | 2024-05-22 11:24AM EDT | 320.00 | 6.70 | 1.25 | 11.00 | 0.00 | - | 2 | 3 | 43.54% |
| KNSL241018P00330000 | 2024-06-10 3:47PM EDT | 330.00 | 5.40 | 4.70 | 13.00 | 0.00 | - | 1 | 2 | 42.24% |
| KNSL241018P00340000 | 2024-06-21 11:59AM EDT | 340.00 | 10.10 | 6.20 | 15.00 | 0.00 | - | 2 | 5 | 40.52% |
| KNSL241018P00350000 | 2024-06-17 10:28AM EDT | 350.00 | 14.94 | 8.30 | 18.00 | 0.00 | - | 5 | 8 | 39.76% |
| KNSL241018P00360000 | 2024-06-21 1:20PM EDT | 360.00 | 15.10 | 11.70 | 21.00 | 0.00 | - | 5 | 6 | 38.48% |
| KNSL241018P00370000 | 2024-05-20 1:52PM EDT | 370.00 | 23.70 | 14.00 | 23.00 | 0.00 | - | - | 4 | 35.50% |
| KNSL241018P00380000 | 2024-06-04 3:55PM EDT | 380.00 | 28.00 | 21.50 | 28.00 | 0.00 | - | 4 | 8 | 35.65% |
| KNSL241018P00390000 | 2024-05-28 3:09PM EDT | 390.00 | 33.60 | 27.00 | 32.70 | 0.00 | - | 1 | 5 | 34.82% |
| KNSL241018P00400000 | 2024-05-20 12:59PM EDT | 400.00 | 37.80 | 30.50 | 35.00 | 0.00 | - | 1 | 11 | 30.58% |
| KNSL241018P00410000 | 2024-05-28 3:13PM EDT | 410.00 | 45.70 | 36.90 | 44.00 | 0.00 | - | 8 | 12 | 33.60% |
| KNSL241018P00420000 | 2024-06-21 3:14PM EDT | 420.00 | 42.40 | 42.00 | 51.00 | 0.00 | - | 2 | 2 | 33.73% |
| KNSL241018P00430000 | 2024-04-26 12:28PM EDT | 430.00 | 63.64 | 47.10 | 56.00 | 0.00 | - | 1 | 6 | 30.61% |
| KNSL241018P00440000 | 2024-02-22 10:41AM EDT | 440.00 | 20.75 | 11.50 | 20.90 | 0.00 | - | 2 | 2 | 0.00% |
| KNSL241018P00450000 | 2024-02-23 3:10PM EDT | 450.00 | 20.11 | 13.70 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
| KNSL241018P00460000 | 2024-06-18 9:38AM EDT | 460.00 | 74.60 | 73.00 | 82.40 | 0.00 | - | 10 | 10 | 33.60% |
| KNSL241018P00500000 | 2024-04-04 10:28AM EDT | 500.00 | 67.90 | 113.10 | 123.00 | 0.00 | - | 1 | 0 | 43.85% |
| KNSL241018P00520000 | 2024-02-20 10:32AM EDT | 520.00 | 50.00 | 38.00 | 47.00 | 0.00 | - | 2 | 0 | 0.00% |
| KNSL241018P00560000 | 2024-04-26 9:36AM EDT | 560.00 | 179.90 | 163.10 | 173.00 | 0.00 | - | 2 | 0 | 0.00% |
| KNSL241018P00600000 | 2024-04-02 9:30AM EDT | 600.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.