Singapore markets open in 7 hours
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,485.21 +11.98 (+0.22%) Dow
38,814.35 +36.25 (+0.09%) Nasdaq
17,868.29 +11.28 (+0.06%) Bitcoin USD
64,593.80 -1,792.70 (-2.70%) CMC Crypto 200
1,324.89 -64.52 (-4.64%)
Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240719C00165000 | 2024-05-16 10:17AM EDT | 165.00 | 225.20 | 213.00 | 222.90 | 0.00 | - | 1 | 0 | 0.00% |
| KNSL240719C00180000 | 2023-12-11 11:35AM EDT | 180.00 | 162.00 | 205.40 | 210.40 | 0.00 | - | 1 | 0 | 0.00% |
| KNSL240719C00250000 | 2024-01-23 1:33PM EDT | 250.00 | 161.60 | 255.10 | 264.80 | 0.00 | - | 1 | 1 | 529.30% |
| KNSL240719C00290000 | 2024-05-29 3:25PM EDT | 290.00 | 91.39 | 101.00 | 110.00 | 0.00 | - | 1 | 0 | 70.08% |
| KNSL240719C00300000 | 2024-05-30 12:54PM EDT | 300.00 | 94.11 | 91.00 | 100.00 | 0.00 | - | 2 | 8 | 63.77% |
| KNSL240719C00310000 | 2024-02-16 10:38AM EDT | 310.00 | 175.00 | 208.00 | 218.00 | 0.00 | - | 2 | 2 | 434.76% |
| KNSL240719C00320000 | 2024-04-16 1:13PM EDT | 320.00 | 141.18 | 71.00 | 80.00 | 0.00 | - | 1 | 1 | 51.51% |
| KNSL240719C00330000 | 2024-04-29 9:48AM EDT | 330.00 | 48.24 | 48.50 | 55.10 | 0.00 | - | 5 | 7 | 0.00% |
| KNSL240719C00340000 | 2024-03-07 3:47PM EDT | 340.00 | 200.80 | 114.80 | 124.00 | 0.00 | - | 2 | 1 | 212.20% |
| KNSL240719C00350000 | 2024-06-14 12:34PM EDT | 350.00 | 48.40 | 43.00 | 52.30 | +14.40 | +42.35% | 1 | 27 | 56.81% |
| KNSL240719C00360000 | 2024-05-01 10:07AM EDT | 360.00 | 34.33 | 29.00 | 38.00 | 0.00 | - | 1 | 10 | 36.41% |
| KNSL240719C00370000 | 2024-06-17 1:25PM EDT | 370.00 | 26.18 | 27.00 | 34.00 | 0.00 | - | 3 | 5 | 44.97% |
| KNSL240719C00380000 | 2024-06-17 1:36PM EDT | 380.00 | 19.00 | 19.20 | 23.90 | 0.00 | - | 2 | 131 | 35.92% |
| KNSL240719C00390000 | 2024-06-17 2:04PM EDT | 390.00 | 14.40 | 15.10 | 17.20 | 0.00 | - | 27 | 48 | 33.50% |
| KNSL240719C00400000 | 2024-06-18 10:40AM EDT | 400.00 | 9.90 | 9.80 | 12.90 | +0.48 | +5.10% | 8 | 56 | 34.22% |
| KNSL240719C00410000 | 2024-06-14 2:02PM EDT | 410.00 | 4.60 | 5.20 | 10.10 | 0.00 | - | 1 | 16 | 36.22% |
| KNSL240719C00420000 | 2024-06-10 11:04AM EDT | 420.00 | 3.50 | 0.35 | 9.80 | 0.00 | - | 1 | 10 | 42.58% |
| KNSL240719C00430000 | 2024-06-07 3:12PM EDT | 430.00 | 4.00 | 1.70 | 3.20 | 0.00 | - | 1 | 28 | 30.62% |
| KNSL240719C00440000 | 2024-06-18 9:30AM EDT | 440.00 | 1.90 | 0.00 | 4.80 | -0.21 | -9.95% | 1 | 6 | 40.86% |
| KNSL240719C00450000 | 2024-05-20 9:43AM EDT | 450.00 | 2.80 | 0.00 | 4.00 | 0.00 | - | 5 | 32 | 43.04% |
| KNSL240719C00460000 | 2024-05-23 11:29AM EDT | 460.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 50.40% |
| KNSL240719C00470000 | 2024-05-20 2:07PM EDT | 470.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 54.82% |
| KNSL240719C00480000 | 2024-05-24 1:38PM EDT | 480.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 59.02% |
| KNSL240719C00490000 | 2024-04-29 12:06PM EDT | 490.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 52.39% |
| KNSL240719C00500000 | 2024-05-07 9:32AM EDT | 500.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| KNSL240719C00510000 | 2024-04-04 1:42PM EDT | 510.00 | 17.42 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.27% |
| KNSL240719C00520000 | 2024-04-29 10:05AM EDT | 520.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 50 | 41 | 62.52% |
| KNSL240719C00540000 | 2024-03-06 2:31PM EDT | 540.00 | 46.50 | 5.90 | 10.60 | 0.00 | - | 4 | 223 | 94.56% |
| KNSL240719C00560000 | 2024-05-20 3:24PM EDT | 560.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 74.60% |
| KNSL240719C00580000 | 2024-03-11 9:57AM EDT | 580.00 | 18.99 | 0.40 | 10.00 | 0.00 | - | 1 | 3 | 95.46% |
| KNSL240719C00600000 | 2024-04-29 12:42PM EDT | 600.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 85.40% |
| KNSL240719C00620000 | 2024-03-27 12:38PM EDT | 620.00 | 14.07 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 90.41% |
| KNSL240719C00640000 | 2024-03-06 1:52PM EDT | 640.00 | 11.40 | 0.05 | 4.80 | 0.00 | - | 6 | 6 | 95.39% |
| KNSL240719C00780000 | 2024-05-14 1:39PM EDT | 780.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 77.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240719P00165000 | 2023-12-29 10:31AM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 173.68% |
| KNSL240719P00170000 | 2023-12-29 10:31AM EDT | 170.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 168.31% |
| KNSL240719P00175000 | 2023-12-29 10:31AM EDT | 175.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 163.13% |
| KNSL240719P00180000 | 2023-12-29 10:31AM EDT | 180.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 158.08% |
| KNSL240719P00185000 | 2023-12-29 10:31AM EDT | 185.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 153.17% |
| KNSL240719P00190000 | 2023-12-29 10:31AM EDT | 190.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 148.39% |
| KNSL240719P00195000 | 2023-12-29 10:31AM EDT | 195.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 143.73% |
| KNSL240719P00200000 | 2024-06-06 3:20PM EDT | 200.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 113.14% |
| KNSL240719P00210000 | 2023-12-22 10:31AM EDT | 210.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 130.44% |
| KNSL240719P00220000 | 2023-12-22 10:31AM EDT | 220.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.07% |
| KNSL240719P00230000 | 2023-12-22 10:31AM EDT | 230.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 114.06% |
| KNSL240719P00260000 | 2024-05-01 11:27AM EDT | 260.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 91.78% |
| KNSL240719P00270000 | 2024-04-29 9:48AM EDT | 270.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 67.48% |
| KNSL240719P00280000 | 2024-04-29 11:39AM EDT | 280.00 | 2.42 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.10% |
| KNSL240719P00290000 | 2024-04-29 11:39AM EDT | 290.00 | 3.13 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.55% |
| KNSL240719P00300000 | 2024-04-26 2:47PM EDT | 300.00 | 2.39 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 65.14% |
| KNSL240719P00310000 | 2024-06-03 2:36PM EDT | 310.00 | 1.50 | 0.05 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| KNSL240719P00320000 | 2024-04-29 2:57PM EDT | 320.00 | 7.65 | 0.05 | 7.20 | 0.00 | - | 2 | 2 | 59.08% |
| KNSL240719P00330000 | 2024-06-13 10:44AM EDT | 330.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 57.47% |
| KNSL240719P00340000 | 2024-06-13 10:44AM EDT | 340.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 50.59% |
| KNSL240719P00350000 | 2024-06-17 12:49PM EDT | 350.00 | 2.75 | 0.00 | 4.50 | 0.00 | - | 10 | 16 | 42.65% |
| KNSL240719P00360000 | 2024-06-04 3:36PM EDT | 360.00 | 7.00 | 1.00 | 3.80 | 0.00 | - | 1 | 19 | 33.50% |
| KNSL240719P00370000 | 2024-06-17 1:44PM EDT | 370.00 | 5.40 | 1.55 | 5.00 | 0.00 | - | 1 | 198 | 30.16% |
| KNSL240719P00380000 | 2024-06-18 10:34AM EDT | 380.00 | 7.20 | 5.30 | 9.00 | -1.60 | -18.18% | 4 | 53 | 32.21% |
| KNSL240719P00390000 | 2024-06-11 11:02AM EDT | 390.00 | 17.00 | 8.90 | 12.10 | 0.00 | - | 1 | 31 | 29.60% |
| KNSL240719P00400000 | 2024-06-17 10:50AM EDT | 400.00 | 21.85 | 14.40 | 17.20 | 0.00 | - | 1 | 6 | 29.02% |
| KNSL240719P00410000 | 2024-04-25 10:08AM EDT | 410.00 | 15.10 | 24.90 | 29.40 | 0.00 | - | - | 1 | 42.08% |
| KNSL240719P00420000 | 2024-02-20 1:00PM EDT | 420.00 | 6.30 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| KNSL240719P00430000 | 2024-05-29 12:30PM EDT | 430.00 | 54.27 | 35.10 | 41.00 | 0.00 | - | 1 | 2 | 34.13% |
| KNSL240719P00440000 | 2024-04-25 10:08AM EDT | 440.00 | 26.00 | 45.90 | 55.00 | 0.00 | - | 1 | 2 | 50.94% |
| KNSL240719P00450000 | 2024-06-06 3:20PM EDT | 450.00 | 60.57 | 51.80 | 61.00 | 0.00 | - | 1 | 0 | 44.10% |
| KNSL240719P00460000 | 2024-02-20 2:19PM EDT | 460.00 | 17.84 | 11.20 | 19.00 | 0.00 | - | 5 | 0 | 0.00% |
| KNSL240719P00470000 | 2024-03-08 12:29PM EDT | 470.00 | 13.10 | 44.60 | 46.90 | 0.00 | - | 2 | 2 | 0.00% |
| KNSL240719P00480000 | 2024-04-01 12:09PM EDT | 480.00 | 22.80 | 97.00 | 105.90 | 0.00 | - | 1 | 0 | 88.90% |
| KNSL240719P00490000 | 2024-04-01 1:46PM EDT | 490.00 | 25.66 | 107.00 | 116.00 | 0.00 | - | 2 | 0 | 93.83% |
| KNSL240719P00500000 | 2024-03-28 3:25PM EDT | 500.00 | 24.00 | 121.90 | 129.40 | 0.00 | - | 2 | 2 | 109.30% |
| KNSL240719P00510000 | 2024-04-29 11:02AM EDT | 510.00 | 147.20 | 129.00 | 139.00 | 0.00 | - | 1 | 0 | 109.57% |
| KNSL240719P00520000 | 2024-03-18 12:23PM EDT | 520.00 | 36.50 | 71.10 | 80.00 | 0.00 | - | - | 1 | 0.00% |
| KNSL240719P00560000 | 2024-04-26 9:36AM EDT | 560.00 | 188.40 | 163.10 | 173.00 | 0.00 | - | 1 | 0 | 66.70% |
© 2024 Yahoo. All rights reserved.