Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL250117C00220000 | 2024-06-20 11:34AM EDT | 220.00 | 185.00 | 160.10 | 169.00 | 0.00 | - | - | 1 | 64.55% |
| KNSL250117C00240000 | 2024-05-16 11:37AM EDT | 240.00 | 157.00 | 147.10 | 157.00 | 0.00 | - | - | 2 | 69.75% |
| KNSL250117C00270000 | 2024-06-07 3:30PM EDT | 270.00 | 132.61 | 114.10 | 124.00 | 0.00 | - | 1 | 2 | 52.23% |
| KNSL250117C00300000 | 2024-06-14 3:38PM EDT | 300.00 | 100.50 | 90.20 | 99.70 | 0.00 | - | - | 1 | 53.94% |
| KNSL250117C00310000 | 2024-05-20 10:26AM EDT | 310.00 | 99.70 | 98.00 | 107.10 | 0.00 | - | - | 1 | 63.91% |
| KNSL250117C00350000 | 2024-06-07 12:08PM EDT | 350.00 | 73.69 | 54.40 | 63.80 | 0.00 | - | 2 | 2 | 46.45% |
| KNSL250117C00370000 | 2024-06-26 9:59AM EDT | 370.00 | 50.50 | 43.00 | 52.00 | -10.56 | -17.29% | 1 | 2 | 44.41% |
| KNSL250117C00380000 | 2024-06-25 12:47PM EDT | 380.00 | 51.60 | 39.60 | 47.00 | -1.95 | -3.64% | 1 | 4 | 43.82% |
| KNSL250117C00390000 | 2024-06-17 9:30AM EDT | 390.00 | 42.20 | 33.00 | 42.00 | 0.00 | - | 10 | 17 | 42.96% |
| KNSL250117C00400000 | 2024-06-24 9:42AM EDT | 400.00 | 42.98 | 28.40 | 37.00 | 0.00 | - | 1 | 17 | 41.85% |
| KNSL250117C00410000 | 2024-06-24 9:42AM EDT | 410.00 | 38.00 | 25.10 | 32.30 | 0.00 | - | 1 | 4 | 40.72% |
| KNSL250117C00450000 | 2024-06-07 3:06PM EDT | 450.00 | 20.70 | 12.00 | 21.00 | 0.00 | - | 1 | 1 | 40.46% |
| KNSL250117C00460000 | 2024-05-21 11:44AM EDT | 460.00 | 19.56 | 17.00 | 26.90 | 0.00 | - | - | 1 | 48.38% |
| KNSL250117C00500000 | 2024-06-11 1:30PM EDT | 500.00 | 10.60 | 3.00 | 12.00 | 0.00 | - | - | 11 | 40.36% |
| KNSL250117C00520000 | 2024-05-20 12:05PM EDT | 520.00 | 10.00 | 5.10 | 13.80 | 0.00 | - | - | 1 | 45.77% |
| KNSL250117C00560000 | 2024-06-17 9:54AM EDT | 560.00 | 5.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 46.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL250117P00195000 | 2024-06-17 9:30AM EDT | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.84% |
| KNSL250117P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.04% |
| KNSL250117P00210000 | 2024-06-17 9:30AM EDT | 210.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.06% |
| KNSL250117P00220000 | 2024-06-17 9:30AM EDT | 220.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.27% |
| KNSL250117P00230000 | 2024-06-17 9:30AM EDT | 230.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 49.64% |
| KNSL250117P00240000 | 2024-05-29 9:30AM EDT | 240.00 | 2.70 | 0.05 | 5.00 | 0.00 | - | 2 | 3 | 46.66% |
| KNSL250117P00250000 | 2024-06-07 9:30AM EDT | 250.00 | 2.75 | 0.05 | 10.00 | 0.00 | - | 1 | 7 | 53.63% |
| KNSL250117P00260000 | 2024-06-07 9:30AM EDT | 260.00 | 3.40 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 49.81% |
| KNSL250117P00270000 | 2024-06-04 9:30AM EDT | 270.00 | 5.10 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 46.11% |
| KNSL250117P00280000 | 2024-06-10 9:56AM EDT | 280.00 | 5.95 | 1.00 | 10.00 | 0.00 | - | 1 | 3 | 42.50% |
| KNSL250117P00290000 | 2024-06-25 2:18PM EDT | 290.00 | 5.78 | 3.00 | 12.00 | -0.72 | -11.08% | 1 | 2 | 41.91% |
| KNSL250117P00300000 | 2024-06-17 9:30AM EDT | 300.00 | 8.50 | 4.10 | 13.50 | 0.00 | - | 1 | 4 | 40.31% |
| KNSL250117P00310000 | 2024-05-20 9:38AM EDT | 310.00 | 9.70 | 4.60 | 14.00 | 0.00 | - | - | 1 | 37.28% |
| KNSL250117P00340000 | 2024-06-10 11:16AM EDT | 340.00 | 18.47 | 14.00 | 23.00 | 0.00 | - | - | 1 | 35.63% |
| KNSL250117P00350000 | 2024-06-10 11:16AM EDT | 350.00 | 21.40 | 17.00 | 24.00 | 0.00 | - | 1 | 4 | 32.46% |
| KNSL250117P00370000 | 2024-06-20 11:28AM EDT | 370.00 | 24.00 | 26.00 | 34.00 | 0.00 | - | 15 | 18 | 32.81% |
| KNSL250117P00380000 | 2024-06-03 3:46PM EDT | 380.00 | 34.00 | 30.10 | 39.00 | 0.00 | - | 1 | 32 | 32.38% |
| KNSL250117P00390000 | 2024-06-11 3:50PM EDT | 390.00 | 37.30 | 35.00 | 44.30 | 0.00 | - | 1 | 6 | 31.85% |
| KNSL250117P00400000 | 2024-06-20 10:49AM EDT | 400.00 | 36.00 | 41.00 | 50.00 | 0.00 | - | - | 1 | 31.30% |
| KNSL250117P00410000 | 2024-05-29 12:30PM EDT | 410.00 | 52.80 | 47.40 | 55.60 | 0.00 | - | - | 1 | 30.28% |
© 2024 Yahoo. All rights reserved.