Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
CallsforNovember 15, 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 | 163.10 | 173.00 | 0.00 | - | 1 | 1 | 69.31% |
| KNSL241115C00280000 | 2024-04-03 9:54AM EDT | 280.00 | 200.10 | 102.00 | 110.70 | 0.00 | - | 1 | 1 | 35.50% |
| KNSL241115C00300000 | 2024-04-26 2:42PM EDT | 300.00 | 101.46 | 102.00 | 109.00 | 0.00 | - | 3 | 3 | 51.80% |
| KNSL241115C00320000 | 2024-04-29 3:01PM EDT | 320.00 | 71.00 | 84.20 | 94.00 | 0.00 | - | 3 | 4 | 53.56% |
| KNSL241115C00360000 | 2024-04-29 10:55AM EDT | 360.00 | 45.00 | 57.00 | 66.00 | 0.00 | - | 3 | 8 | 47.94% |
| KNSL241115C00370000 | 2024-05-03 9:50AM EDT | 370.00 | 42.18 | 51.00 | 59.00 | 0.00 | - | 1 | 5 | 46.04% |
| KNSL241115C00380000 | 2024-04-29 10:29AM EDT | 380.00 | 33.37 | 45.00 | 52.00 | 0.00 | - | 1 | 7 | 43.93% |
| KNSL241115C00390000 | 2024-05-03 1:35PM EDT | 390.00 | 38.13 | 39.00 | 47.00 | 0.00 | - | 3 | 11 | 43.40% |
| KNSL241115C00400000 | 2024-04-29 2:14PM EDT | 400.00 | 26.40 | 34.00 | 43.00 | 0.00 | - | 4 | 6 | 43.49% |
| KNSL241115C00420000 | 2024-04-26 10:48AM EDT | 420.00 | 28.00 | 25.00 | 33.50 | 0.00 | - | 1 | 1 | 41.52% |
| KNSL241115C00440000 | 2024-04-29 9:42AM EDT | 440.00 | 18.00 | 18.00 | 27.30 | 0.00 | - | 2 | 1 | 41.46% |
| KNSL241115C00450000 | 2024-05-02 10:18AM EDT | 450.00 | 20.00 | 16.50 | 21.30 | +3.34 | +25.08% | 1 | 3 | 38.29% |
| KNSL241115C00460000 | 2024-04-30 10:56AM EDT | 460.00 | 12.20 | 12.00 | 20.00 | 0.00 | - | 2 | 2 | 39.33% |
| KNSL241115C00470000 | 2024-05-02 10:18AM EDT | 470.00 | 12.30 | 10.00 | 19.00 | 0.00 | - | 2 | 2 | 40.50% |
| KNSL241115C00490000 | 2024-04-30 10:56AM EDT | 490.00 | 7.55 | 6.00 | 15.00 | 0.00 | - | 2 | 2 | 40.26% |
| KNSL241115C00500000 | 2024-05-02 3:47PM EDT | 500.00 | 7.90 | 8.50 | 13.00 | 0.00 | - | 1 | 14 | 39.80% |
| KNSL241115C00510000 | 2024-04-17 10:10AM EDT | 510.00 | 36.80 | 3.00 | 12.00 | 0.00 | - | 1 | 1 | 40.33% |
| KNSL241115C00520000 | 2024-04-19 9:49AM EDT | 520.00 | 29.30 | 1.20 | 11.00 | 0.00 | - | 1 | 12 | 40.72% |
| KNSL241115C00530000 | 2024-04-01 9:37AM EDT | 530.00 | 54.55 | 0.50 | 10.00 | 0.00 | - | - | 10 | 40.98% |
| KNSL241115C00540000 | 2024-04-16 11:30AM EDT | 540.00 | 23.63 | 0.35 | 9.90 | 0.00 | - | 2 | 1 | 42.34% |
| KNSL241115C00550000 | 2024-04-16 10:36AM EDT | 550.00 | 20.55 | 0.10 | 9.90 | 0.00 | - | 1 | 1 | 43.80% |
| KNSL241115C00570000 | 2024-03-27 1:14PM EDT | 570.00 | 43.61 | 0.05 | 9.60 | 0.00 | - | 1 | 1 | 46.15% |
| KNSL241115C00580000 | 2024-05-03 1:44PM EDT | 580.00 | 2.40 | 0.10 | 9.90 | 0.00 | - | 1 | 1 | 47.91% |
| KNSL241115C00600000 | 2024-04-26 2:15PM EDT | 600.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 41.72% |
| KNSL241115C00610000 | 2024-02-28 3:26PM EDT | 610.00 | 22.80 | 25.00 | 34.00 | 0.00 | - | - | 4 | 75.19% |
| KNSL241115C00620000 | 2024-04-16 11:30AM EDT | 620.00 | 9.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 43.93% |
| KNSL241115C00630000 | 2024-04-16 11:29AM EDT | 630.00 | 8.12 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 45.00% |
| KNSL241115C00650000 | 2024-03-07 2:23PM EDT | 650.00 | 22.00 | 2.00 | 11.00 | 0.00 | - | - | 2 | 50.51% |
| KNSL241115C00670000 | 2024-04-16 11:31AM EDT | 670.00 | 5.32 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.02% |
| KNSL241115C00680000 | 2024-02-28 10:30AM EDT | 680.00 | 9.30 | 9.50 | 18.00 | 0.00 | - | - | 1 | 65.26% |
| KNSL241115C00700000 | 2024-02-28 10:30AM EDT | 700.00 | 7.00 | 6.60 | 15.00 | 0.00 | - | - | 1 | 62.97% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL241115P00260000 | 2024-04-05 9:30AM EDT | 260.00 | 2.55 | 0.50 | 9.50 | 0.00 | - | 1 | 1 | 52.80% |
| KNSL241115P00300000 | 2024-04-29 9:59AM EDT | 300.00 | 11.09 | 3.10 | 13.00 | 0.00 | - | - | 1 | 43.59% |
| KNSL241115P00310000 | 2024-04-26 11:53AM EDT | 310.00 | 9.50 | 5.00 | 14.00 | 0.00 | - | 1 | 1 | 41.27% |
| KNSL241115P00320000 | 2024-05-06 9:30AM EDT | 320.00 | 11.60 | 7.00 | 16.00 | +4.10 | +54.67% | 1 | 1 | 40.08% |
| KNSL241115P00350000 | 2024-04-30 11:03AM EDT | 350.00 | 26.00 | 15.00 | 24.00 | 0.00 | - | 1 | 7 | 37.08% |
| KNSL241115P00360000 | 2024-04-29 10:33AM EDT | 360.00 | 23.85 | 18.00 | 27.00 | -7.20 | -23.19% | 2 | 1 | 35.83% |
| KNSL241115P00370000 | 2024-04-29 10:08AM EDT | 370.00 | 27.35 | 21.30 | 30.00 | -8.65 | -24.03% | 2 | 2 | 34.30% |
| KNSL241115P00380000 | 2024-05-01 12:59PM EDT | 380.00 | 35.80 | 25.10 | 34.00 | 0.00 | - | 1 | 3 | 33.37% |
| KNSL241115P00390000 | 2024-05-01 3:59PM EDT | 390.00 | 39.12 | 29.70 | 39.00 | 0.00 | - | 1 | 4 | 32.99% |
| KNSL241115P00400000 | 2024-04-29 2:39PM EDT | 400.00 | 55.45 | 34.80 | 43.00 | 0.00 | - | 1 | 6 | 31.35% |
| KNSL241115P00410000 | 2024-04-25 11:44AM EDT | 410.00 | 26.78 | 40.40 | 49.00 | 0.00 | - | - | 1 | 31.13% |
| KNSL241115P00420000 | 2024-04-25 11:44AM EDT | 420.00 | 30.18 | 46.00 | 55.50 | 0.00 | - | - | 1 | 30.98% |
| KNSL241115P00430000 | 2024-04-26 12:28PM EDT | 430.00 | 65.16 | 54.00 | 61.00 | 0.00 | - | 2 | 2 | 29.52% |
| KNSL241115P00440000 | 2024-04-05 12:35PM EDT | 440.00 | 40.95 | 64.10 | 73.00 | 0.00 | - | 1 | 1 | 33.99% |
| KNSL241115P00450000 | 2024-04-02 1:20PM EDT | 450.00 | 33.50 | 79.40 | 87.40 | 0.00 | - | - | 2 | 40.66% |
| 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 | 81.00 | 90.40 | 0.00 | - | 1 | 3 | 26.66% |
| KNSL241115P00490000 | 2024-04-15 3:27PM EDT | 490.00 | 68.00 | 98.00 | 107.00 | 0.00 | - | - | 1 | 24.63% |
| KNSL241115P00500000 | 2024-05-03 9:42AM EDT | 500.00 | 130.00 | 108.00 | 118.00 | 0.00 | - | 1 | 4 | 27.96% |
| KNSL241115P00520000 | 2024-04-26 9:36AM EDT | 520.00 | 141.10 | 126.00 | 136.00 | 0.00 | - | 2 | 0 | 26.64% |
© 2024 Yahoo. All rights reserved.