Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL241115C00200000 | 2024-06-18 1:01PM EDT | 200.00 | 200.00 | 178.00 | 187.90 | 0.00 | - | - | 1 | 82.54% |
| KNSL241115C00230000 | 2024-06-12 2:00PM EDT | 230.00 | 165.00 | 149.00 | 159.00 | 0.00 | - | 1 | 0 | 70.34% |
| KNSL241115C00280000 | 2024-04-03 9:54AM EDT | 280.00 | 200.10 | 102.00 | 110.70 | 0.00 | - | 1 | 1 | 52.70% |
| KNSL241115C00290000 | 2024-05-29 3:25PM EDT | 290.00 | 101.20 | 93.60 | 103.00 | 0.00 | - | - | 1 | 51.76% |
| KNSL241115C00300000 | 2024-06-06 12:23PM EDT | 300.00 | 100.10 | 86.00 | 94.00 | 0.00 | - | 1 | 3 | 50.06% |
| KNSL241115C00310000 | 2024-06-06 12:09PM EDT | 310.00 | 91.37 | 78.00 | 86.00 | 0.00 | - | 1 | 2 | 54.21% |
| KNSL241115C00320000 | 2024-06-05 11:58AM EDT | 320.00 | 84.15 | 69.60 | 79.00 | 0.00 | - | 1 | 4 | 53.37% |
| KNSL241115C00330000 | 2024-05-20 1:03PM EDT | 330.00 | 75.60 | 77.00 | 86.00 | 0.00 | - | - | 10 | 63.90% |
| KNSL241115C00340000 | 2024-05-20 1:03PM EDT | 340.00 | 68.30 | 70.00 | 78.40 | 0.00 | - | - | 10 | 61.58% |
| KNSL241115C00350000 | 2024-06-06 12:09PM EDT | 350.00 | 61.68 | 48.70 | 57.00 | 0.00 | - | 1 | 1 | 47.73% |
| KNSL241115C00360000 | 2024-06-17 1:19PM EDT | 360.00 | 55.58 | 42.30 | 51.00 | 0.00 | - | 1 | 13 | 46.79% |
| KNSL241115C00370000 | 2024-05-08 3:27PM EDT | 370.00 | 50.70 | 46.20 | 55.00 | 0.00 | - | 2 | 4 | 51.58% |
| KNSL241115C00380000 | 2024-06-26 10:59AM EDT | 380.00 | 37.00 | 34.80 | 39.00 | -4.00 | -9.76% | 1 | 0 | 43.83% |
| KNSL241115C00390000 | 2024-06-20 10:04AM EDT | 390.00 | 41.46 | 30.20 | 34.00 | 0.00 | - | 2 | 16 | 42.87% |
| KNSL241115C00400000 | 2024-06-03 11:13AM EDT | 400.00 | 32.25 | 25.80 | 30.80 | 0.00 | - | 1 | 8 | 43.44% |
| KNSL241115C00410000 | 2024-06-20 10:04AM EDT | 410.00 | 31.54 | 20.40 | 28.00 | 0.00 | - | - | 2 | 44.09% |
| KNSL241115C00420000 | 2024-05-10 12:41PM EDT | 420.00 | 26.65 | 21.50 | 31.00 | 0.00 | - | 2 | 1 | 50.75% |
| KNSL241115C00440000 | 2024-05-17 10:23AM EDT | 440.00 | 19.00 | 12.00 | 20.50 | 0.00 | - | 1 | 13 | 45.12% |
| KNSL241115C00450000 | 2024-05-23 2:35PM EDT | 450.00 | 16.30 | 12.00 | 21.00 | 0.00 | - | 6 | 9 | 48.45% |
| KNSL241115C00460000 | 2024-06-21 11:34AM EDT | 460.00 | 13.39 | 5.80 | 14.00 | 0.00 | - | 5 | 7 | 42.37% |
| KNSL241115C00470000 | 2024-05-13 3:59PM EDT | 470.00 | 14.90 | 6.40 | 16.00 | 0.00 | - | 1 | 0 | 47.32% |
| KNSL241115C00480000 | 2024-06-21 11:34AM EDT | 480.00 | 9.48 | 2.00 | 11.00 | 0.00 | - | 5 | 5 | 42.77% |
| KNSL241115C00490000 | 2024-04-30 10:56AM EDT | 490.00 | 7.55 | 3.00 | 12.00 | 0.00 | - | 2 | 2 | 46.31% |
| KNSL241115C00500000 | 2024-06-24 11:36AM EDT | 500.00 | 6.31 | 0.05 | 10.00 | 0.00 | - | 1 | 18 | 45.33% |
| KNSL241115C00510000 | 2024-04-17 10:10AM EDT | 510.00 | 36.80 | 2.00 | 11.30 | 0.00 | - | 1 | 1 | 49.25% |
| KNSL241115C00520000 | 2024-05-31 9:51AM EDT | 520.00 | 5.50 | 0.05 | 10.00 | 0.00 | - | 1 | 12 | 49.08% |
| KNSL241115C00530000 | 2024-05-08 9:30AM EDT | 530.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| KNSL241115C00540000 | 2024-04-16 11:30AM EDT | 540.00 | 23.63 | 0.10 | 10.00 | 0.00 | - | 2 | 1 | 52.58% |
| KNSL241115C00550000 | 2024-06-26 9:30AM EDT | 550.00 | 2.00 | 0.00 | 4.80 | -1.40 | -41.18% | 1 | 2 | 44.23% |
| KNSL241115C00570000 | 2024-03-27 1:14PM EDT | 570.00 | 43.61 | 0.05 | 9.60 | 0.00 | - | 1 | 1 | 56.75% |
| KNSL241115C00580000 | 2024-05-30 10:03AM EDT | 580.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 48.51% |
| KNSL241115C00600000 | 2024-04-26 2:15PM EDT | 600.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 51.73% |
| KNSL241115C00610000 | 2024-02-28 3:26PM EDT | 610.00 | 22.80 | 25.00 | 34.00 | 0.00 | - | - | 4 | 91.43% |
| KNSL241115C00620000 | 2024-05-08 9:30AM EDT | 620.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| KNSL241115C00630000 | 2024-05-08 9:30AM EDT | 630.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| KNSL241115C00640000 | 2024-05-08 9:30AM EDT | 640.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| KNSL241115C00650000 | 2024-05-13 9:46AM EDT | 650.00 | 3.00 | 0.10 | 2.00 | 0.00 | - | 1 | 0 | 48.15% |
| KNSL241115C00670000 | 2024-04-16 11:31AM EDT | 670.00 | 5.32 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 60.20% |
| KNSL241115C00680000 | 2024-02-28 10:30AM EDT | 680.00 | 9.30 | 9.50 | 18.00 | 0.00 | - | - | 1 | 79.07% |
| KNSL241115C00700000 | 2024-02-28 10:30AM EDT | 700.00 | 7.00 | 6.60 | 15.00 | 0.00 | - | - | 1 | 76.24% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL241115P00190000 | 2024-06-13 9:30AM EDT | 190.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 66.89% |
| KNSL241115P00195000 | 2024-06-13 9:30AM EDT | 195.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 64.67% |
| KNSL241115P00200000 | 2024-06-13 9:30AM EDT | 200.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 62.51% |
| KNSL241115P00210000 | 2024-06-13 9:30AM EDT | 210.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 58.33% |
| KNSL241115P00220000 | 2024-06-17 9:30AM EDT | 220.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.33% |
| KNSL241115P00230000 | 2024-06-24 9:30AM EDT | 230.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 50.50% |
| KNSL241115P00240000 | 2024-06-24 9:30AM EDT | 240.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 55.46% |
| KNSL241115P00250000 | 2024-06-13 9:30AM EDT | 250.00 | 1.35 | 0.05 | 4.70 | 0.00 | - | 1 | 3 | 51.12% |
| KNSL241115P00260000 | 2024-06-24 9:30AM EDT | 260.00 | 1.55 | 0.10 | 9.80 | 0.00 | - | 1 | 3 | 59.44% |
| KNSL241115P00280000 | 2024-05-29 9:50AM EDT | 280.00 | 5.10 | 0.05 | 10.20 | 0.00 | - | 1 | 12 | 51.47% |
| KNSL241115P00290000 | 2024-05-09 1:35PM EDT | 290.00 | 6.70 | 0.10 | 10.00 | 0.00 | - | 10 | 11 | 46.86% |
| KNSL241115P00300000 | 2024-05-10 12:42PM EDT | 300.00 | 7.97 | 1.05 | 10.80 | 0.00 | - | 1 | 6 | 44.07% |
| KNSL241115P00310000 | 2024-04-26 11:53AM EDT | 310.00 | 9.50 | 3.20 | 13.00 | 0.00 | - | 1 | 1 | 43.33% |
| KNSL241115P00320000 | 2024-05-20 12:38PM EDT | 320.00 | 10.60 | 3.50 | 13.00 | 0.00 | - | 1 | 3 | 39.03% |
| KNSL241115P00330000 | 2024-06-14 2:16PM EDT | 330.00 | 14.51 | 9.30 | 18.00 | 0.00 | - | - | 1 | 41.39% |
| KNSL241115P00340000 | 2024-05-29 2:42PM EDT | 340.00 | 17.51 | 12.00 | 20.00 | 0.00 | - | 1 | 2 | 39.22% |
| KNSL241115P00350000 | 2024-05-20 9:45AM EDT | 350.00 | 17.45 | 10.10 | 20.00 | 0.00 | - | 2 | 8 | 34.42% |
| KNSL241115P00360000 | 2024-05-06 9:30AM EDT | 360.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| KNSL241115P00370000 | 2024-05-13 3:57PM EDT | 370.00 | 34.00 | 19.00 | 28.70 | 0.00 | - | 1 | 3 | 33.77% |
| KNSL241115P00380000 | 2024-06-03 11:12AM EDT | 380.00 | 30.90 | 30.40 | 34.50 | 0.00 | - | 1 | 6 | 34.20% |
| KNSL241115P00390000 | 2024-05-01 3:59PM EDT | 390.00 | 39.12 | 30.30 | 39.60 | 0.00 | - | 1 | 4 | 33.36% |
| KNSL241115P00400000 | 2024-05-23 3:24PM EDT | 400.00 | 38.60 | 29.50 | 39.00 | 0.00 | - | 1 | 4 | 25.70% |
| KNSL241115P00410000 | 2024-06-12 10:07AM EDT | 410.00 | 44.50 | 45.60 | 53.00 | 0.00 | - | 1 | 2 | 33.64% |
| KNSL241115P00420000 | 2024-04-25 11:44AM EDT | 420.00 | 30.18 | 43.30 | 53.00 | 0.00 | - | - | 1 | 24.83% |
| KNSL241115P00430000 | 2024-06-21 11:34AM EDT | 430.00 | 53.70 | 58.70 | 66.00 | 0.00 | - | 3 | 4 | 31.46% |
| KNSL241115P00440000 | 2024-04-05 12:35PM EDT | 440.00 | 40.95 | 64.10 | 73.00 | 0.00 | - | 1 | 1 | 30.05% |
| KNSL241115P00450000 | 2024-06-21 11:34AM EDT | 450.00 | 67.60 | 73.00 | 82.00 | 0.00 | - | 3 | 5 | 30.97% |
| 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 | 79.10 | 88.00 | 0.00 | - | 1 | 3 | 0.00% |
| KNSL241115P00490000 | 2024-05-17 1:44PM EDT | 490.00 | 103.00 | 104.40 | 114.00 | 0.00 | - | 1 | 1 | 0.00% |
| KNSL241115P00500000 | 2024-05-03 9:42AM EDT | 500.00 | 130.00 | 112.10 | 122.00 | 0.00 | - | 1 | 4 | 0.00% |
| KNSL241115P00520000 | 2024-04-26 9:36AM EDT | 520.00 | 141.10 | 123.10 | 133.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.