Singapore markets closed

Kinsale Capital Group, Inc. (KNSL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
385.28-1.25 (-0.32%)
At close: 04:00PM EDT
395.99 +10.71 (+2.78%)
After hours: 06:50PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KNSL240719C001650002024-05-16 10:17AM EDT165.00225.20213.00222.900.00-10214.43%
KNSL240719C001800002023-12-11 11:35AM EDT180.00162.00205.40210.400.00-10194.80%
KNSL240719C002500002024-01-23 1:33PM EDT250.00161.60255.10264.800.00-11686.51%
KNSL240719C002900002024-05-29 3:25PM EDT290.0091.3992.00101.900.00-1077.17%
KNSL240719C003000002024-05-30 12:54PM EDT300.0094.1182.0091.900.00-2869.63%
KNSL240719C003100002024-02-16 10:38AM EDT310.00175.00208.00218.000.00-22560.93%
KNSL240719C003200002024-04-16 1:13PM EDT320.00141.1871.0080.000.00-1198.65%
KNSL240719C003300002024-04-29 9:48AM EDT330.0048.2448.5055.100.00-570.00%
KNSL240719C003400002024-03-07 3:47PM EDT340.00200.80114.80124.000.00-21279.40%
KNSL240719C003500002024-06-27 1:56PM EDT350.0037.5033.5043.000.00-12659.11%
KNSL240719C003600002024-06-26 2:15PM EDT360.0022.7825.0034.000.00-31352.51%
KNSL240719C003700002024-06-27 12:13PM EDT370.0018.3019.6025.000.00-1844.93%
KNSL240719C003800002024-06-28 10:41AM EDT380.0016.1013.3015.40+1.60+11.03%13434.38%
KNSL240719C003900002024-06-27 3:33PM EDT390.0011.508.4010.200.00-65633.48%
KNSL240719C004000002024-06-27 3:12PM EDT400.006.003.805.400.00-16529.99%
KNSL240719C004100002024-06-28 11:03AM EDT410.003.701.704.60-0.15-3.90%22835.54%
KNSL240719C004200002024-06-26 10:17AM EDT420.001.900.004.800.00-31543.48%
KNSL240719C004300002024-06-24 3:32PM EDT430.001.300.004.800.00-33050.16%
KNSL240719C004400002024-06-18 9:30AM EDT440.001.900.004.800.00-1556.41%
KNSL240719C004500002024-06-27 2:19PM EDT450.000.140.050.500.00-23535.79%
KNSL240719C004600002024-05-23 11:29AM EDT460.002.000.004.800.00-31255.61%
KNSL240719C004700002024-05-20 2:07PM EDT470.002.050.004.800.00-2460.40%
KNSL240719C004800002024-05-24 1:38PM EDT480.001.500.004.800.00-1664.99%
KNSL240719C004900002024-04-29 12:06PM EDT490.001.950.004.800.00-2369.41%
KNSL240719C005000002024-05-07 9:32AM EDT500.002.000.000.000.00-2925.00%
KNSL240719C005100002024-04-04 1:42PM EDT510.0017.420.004.800.00-1277.78%
KNSL240719C005200002024-04-29 10:05AM EDT520.001.800.004.800.00-504181.76%
KNSL240719C005400002024-03-06 2:31PM EDT540.0046.505.9010.600.00-4223122.36%
KNSL240719C005600002024-05-20 3:24PM EDT560.001.000.004.800.00-1596.53%
KNSL240719C005800002024-03-11 9:57AM EDT580.0018.990.4010.000.00-13122.84%
KNSL240719C006000002024-04-29 12:42PM EDT600.000.200.004.800.00-23109.77%
KNSL240719C006200002024-03-27 12:38PM EDT620.0014.070.004.800.00-163115.89%
KNSL240719C006400002024-03-06 1:52PM EDT640.0011.400.054.800.00-66122.01%
KNSL240719C007800002024-05-14 1:39PM EDT780.000.050.000.100.00-111198.05%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KNSL240719P001650002023-12-29 10:31AM EDT165.000.500.004.800.00-12210.69%
KNSL240719P001700002023-12-29 10:31AM EDT170.000.600.004.800.00-12204.05%
KNSL240719P001750002023-12-29 10:31AM EDT175.000.700.004.800.00-12197.61%
KNSL240719P001800002023-12-29 10:31AM EDT180.000.850.004.800.00-11191.36%
KNSL240719P001850002023-12-29 10:31AM EDT185.001.000.004.800.00-24185.28%
KNSL240719P001900002023-12-29 10:31AM EDT190.001.150.004.800.00-13179.37%
KNSL240719P001950002023-12-29 10:31AM EDT195.001.350.004.800.00-24173.58%
KNSL240719P002000002024-06-06 3:20PM EDT200.000.760.001.500.00-14136.28%
KNSL240719P002100002023-12-22 10:31AM EDT210.002.300.004.800.00-22157.13%
KNSL240719P002200002023-12-22 10:31AM EDT220.002.950.004.800.00-11146.75%
KNSL240719P002300002023-12-22 10:31AM EDT230.003.800.004.800.00-11136.82%
KNSL240719P002600002024-06-25 10:12AM EDT260.000.100.000.100.00-1360.94%
KNSL240719P002700002024-06-20 11:00AM EDT270.000.150.001.500.00-1779.64%
KNSL240719P002800002024-06-21 11:47AM EDT280.002.350.004.800.00-1192.11%
KNSL240719P002900002024-06-21 11:47AM EDT290.002.450.004.800.00-1183.94%
KNSL240719P003000002024-04-26 2:47PM EDT300.002.390.004.800.00-6675.95%
KNSL240719P003100002024-06-03 2:36PM EDT310.001.500.0510.000.00-21484.34%
KNSL240719P003200002024-04-29 2:57PM EDT320.007.650.057.200.00-2267.94%
KNSL240719P003300002024-06-13 10:44AM EDT330.002.400.004.800.00-51252.72%
KNSL240719P003400002024-06-20 9:32AM EDT340.002.410.004.800.00-51156.86%
KNSL240719P003500002024-06-27 11:47AM EDT350.001.500.202.000.00-32335.34%
KNSL240719P003600002024-06-26 11:59AM EDT360.002.511.253.90-1.99-44.22%11735.77%
KNSL240719P003700002024-06-27 11:59AM EDT370.004.142.808.50-1.66-28.62%122841.28%
KNSL240719P003800002024-06-28 3:00PM EDT380.008.006.009.00+0.50+6.67%27731.28%
KNSL240719P003900002024-06-28 11:38AM EDT390.0011.7510.9014.70+2.37+25.27%13632.89%
KNSL240719P004000002024-06-27 3:55PM EDT400.0019.4314.0023.000.00-14738.52%
KNSL240719P004100002024-04-25 10:08AM EDT410.0015.1024.9029.400.00--135.82%
KNSL240719P004200002024-06-25 12:51PM EDT420.0032.8230.0040.000.00-22145.22%
KNSL240719P004300002024-06-21 1:33PM EDT430.0039.0540.0049.000.00-20148.11%
KNSL240719P004400002024-04-25 10:08AM EDT440.0026.0045.9055.000.00-1228.57%
KNSL240719P004500002024-06-06 3:20PM EDT450.0060.5759.1069.000.00-1060.01%
KNSL240719P004600002024-02-20 2:19PM EDT460.0017.8411.2019.000.00-500.00%
KNSL240719P004700002024-03-08 12:29PM EDT470.0013.1044.6046.900.00-220.00%
KNSL240719P004800002024-04-01 12:09PM EDT480.0022.8097.00105.900.00-1087.04%
KNSL240719P004900002024-04-01 1:46PM EDT490.0025.66107.00116.000.00-2092.41%
KNSL240719P005000002024-03-28 3:25PM EDT500.0024.00121.90129.400.00-22114.28%
KNSL240719P005100002024-04-29 11:02AM EDT510.00147.20129.00139.000.00-10112.88%
KNSL240719P005200002024-03-18 12:23PM EDT520.0036.5071.1080.000.00--10.00%
KNSL240719P005600002024-04-26 9:36AM EDT560.00188.40163.10173.000.00-100.00%