Canada markets closed

Kinsale Capital Group, Inc. (KNSL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
255.42-3.30 (-1.28%)
At close: 04:00PM EDT
255.42 0.00 (0.00%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KNSL221021C001100002022-08-12 11:42AM EDT110.00174.00134.00138.000.00-210.00%
KNSL221021C001400002022-09-19 2:28PM EDT140.00109.00114.50118.500.00-31147.85%
KNSL221021C001450002022-05-16 12:01AM EDT145.0059.1980.0084.000.00--00.00%
KNSL221021C001500002022-08-18 9:48AM EDT150.00132.3594.5099.000.00-120.00%
KNSL221021C001600002022-08-19 2:43PM EDT160.00117.8585.0089.000.00-100.00%
KNSL221021C001650002022-04-27 10:17AM EDT165.0069.3058.5062.500.00--00.00%
KNSL221021C001700002022-08-24 3:51PM EDT170.0096.7074.6079.000.00-17170.00%
KNSL221021C001750002022-05-09 2:46PM EDT175.0044.9261.0064.400.00-110.00%
KNSL221021C001800002022-08-24 3:51PM EDT180.0087.3764.6068.500.00-220.00%
KNSL221021C001900002022-06-15 2:46PM EDT190.0036.0043.0046.300.00-110.00%
KNSL221021C001950002022-07-13 9:44AM EDT195.0033.900.000.000.00-110.00%
KNSL221021C002100002022-08-05 3:33PM EDT210.0048.8846.2049.600.00-1173.06%
KNSL221021C002200002022-08-18 9:48AM EDT220.0064.4528.5031.900.00-1590.00%
KNSL221021C002300002022-09-21 12:55PM EDT230.0031.4826.7031.500.00-1255.16%
KNSL221021C002400002022-09-28 12:25PM EDT240.0016.8018.6023.000.00-32360.39%
KNSL221021C002500002022-09-30 2:27PM EDT250.0015.7011.6016.30+5.40+52.43%35156.89%
KNSL221021C002600002022-09-27 2:17PM EDT260.004.006.3010.500.00-12652.63%
KNSL221021C002700002022-09-30 12:10PM EDT270.006.502.607.00+1.50+30.00%9318253.08%
KNSL221021C002800002022-09-28 1:03PM EDT280.002.380.804.800.00-13654.99%
KNSL221021C002900002022-09-30 1:37PM EDT290.002.000.552.50-2.00-50.00%74051.75%
KNSL221021C003000002022-09-19 11:12AM EDT300.000.350.001.850.00-19255.40%
KNSL221021C003100002022-08-17 12:17PM EDT310.005.000.004.800.00-2467.81%
KNSL221021C003200002022-08-15 9:31AM EDT320.002.600.002.600.00--164.70%
KNSL221021C003400002022-08-15 9:30AM EDT340.000.700.002.600.00-1277.39%
KNSL221021C003500002022-08-15 9:30AM EDT350.000.350.004.800.00--195.58%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KNSL221021P001050002022-07-05 3:30PM EDT105.000.300.004.800.00-11245.43%
KNSL221021P001250002022-03-24 9:30AM EDT125.001.450.004.200.00--1196.73%
KNSL221021P001400002022-05-20 3:45PM EDT140.004.000.405.000.00-11179.86%
KNSL221021P001450002022-05-05 3:21PM EDT145.004.000.004.800.00-34166.28%
KNSL221021P001550002022-08-09 9:31AM EDT155.000.600.000.000.00-1150.00%
KNSL221021P001650002022-08-12 9:31AM EDT165.000.550.004.800.00-12134.33%
KNSL221021P001700002022-08-15 9:30AM EDT170.000.600.004.800.00-13126.86%
KNSL221021P001750002022-08-12 9:31AM EDT175.000.750.004.800.00-10119.58%
KNSL221021P001800002022-09-16 9:31AM EDT180.000.550.004.800.00-124112.48%
KNSL221021P001850002022-09-15 9:31AM EDT185.000.650.004.800.00--1105.49%
KNSL221021P001900002022-09-16 9:31AM EDT190.000.850.004.800.00-1598.66%
KNSL221021P001950002022-09-15 9:31AM EDT195.000.950.004.800.00-1391.94%
KNSL221021P002000002022-09-23 9:30AM EDT200.000.950.004.800.00-11385.33%
KNSL221021P002100002022-09-16 3:00PM EDT210.001.150.004.100.00-1369.08%
KNSL221021P002200002022-09-26 1:59PM EDT220.002.800.103.200.00-2553.13%
KNSL221021P002300002022-09-30 12:30PM EDT230.002.751.355.00-1.55-36.05%31051.99%
KNSL221021P002400002022-09-30 9:30AM EDT240.003.352.757.00-5.65-62.78%1757.62%
KNSL221021P002500002022-09-30 12:30PM EDT250.006.205.6010.00-1.10-15.07%2453.11%
KNSL221021P002600002022-09-21 12:57PM EDT260.0011.6410.0014.500.00-2550.20%
KNSL221021P002700002022-09-09 11:47AM EDT270.0024.7016.4020.500.00-1548.16%
KNSL221021P002800002022-08-23 10:50AM EDT280.0023.7729.3031.600.00-2260.41%
KNSL221021P002900002022-08-18 11:52AM EDT290.0023.0042.0046.000.00-1389.15%
KNSL221021P003000002022-08-17 9:31AM EDT300.0026.2054.5059.300.00-10113.90%
KNSL221021P003200002022-08-26 10:09AM EDT320.0057.2072.0076.400.00-11120.34%