Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,880.40 +93.02 (+0.15%) CMC Crypto 200
1,267.76 -16.07 (-1.25%)
Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 214.43% |
| KNSL240719C00180000 | 2023-12-11 11:35AM EDT | 180.00 | 162.00 | 205.40 | 210.40 | 0.00 | - | 1 | 0 | 194.80% |
| KNSL240719C00250000 | 2024-01-23 1:33PM EDT | 250.00 | 161.60 | 255.10 | 264.80 | 0.00 | - | 1 | 1 | 686.51% |
| KNSL240719C00290000 | 2024-05-29 3:25PM EDT | 290.00 | 91.39 | 92.00 | 101.90 | 0.00 | - | 1 | 0 | 77.17% |
| KNSL240719C00300000 | 2024-05-30 12:54PM EDT | 300.00 | 94.11 | 82.00 | 91.90 | 0.00 | - | 2 | 8 | 69.63% |
| KNSL240719C00310000 | 2024-02-16 10:38AM EDT | 310.00 | 175.00 | 208.00 | 218.00 | 0.00 | - | 2 | 2 | 560.93% |
| KNSL240719C00320000 | 2024-04-16 1:13PM EDT | 320.00 | 141.18 | 71.00 | 80.00 | 0.00 | - | 1 | 1 | 98.65% |
| 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 | 279.40% |
| KNSL240719C00350000 | 2024-06-27 1:56PM EDT | 350.00 | 37.50 | 33.50 | 43.00 | 0.00 | - | 1 | 26 | 59.11% |
| KNSL240719C00360000 | 2024-06-26 2:15PM EDT | 360.00 | 22.78 | 25.00 | 34.00 | 0.00 | - | 3 | 13 | 52.51% |
| KNSL240719C00370000 | 2024-06-27 12:13PM EDT | 370.00 | 18.30 | 19.60 | 25.00 | 0.00 | - | 1 | 8 | 44.93% |
| KNSL240719C00380000 | 2024-06-28 10:41AM EDT | 380.00 | 16.10 | 13.30 | 15.40 | +1.60 | +11.03% | 1 | 34 | 34.38% |
| KNSL240719C00390000 | 2024-06-27 3:33PM EDT | 390.00 | 11.50 | 8.40 | 10.20 | 0.00 | - | 6 | 56 | 33.48% |
| KNSL240719C00400000 | 2024-06-27 3:12PM EDT | 400.00 | 6.00 | 3.80 | 5.40 | 0.00 | - | 1 | 65 | 29.99% |
| KNSL240719C00410000 | 2024-06-28 11:03AM EDT | 410.00 | 3.70 | 1.70 | 4.60 | -0.15 | -3.90% | 2 | 28 | 35.54% |
| KNSL240719C00420000 | 2024-06-26 10:17AM EDT | 420.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 43.48% |
| KNSL240719C00430000 | 2024-06-24 3:32PM EDT | 430.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 3 | 30 | 50.16% |
| KNSL240719C00440000 | 2024-06-18 9:30AM EDT | 440.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 56.41% |
| KNSL240719C00450000 | 2024-06-27 2:19PM EDT | 450.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 2 | 35 | 35.79% |
| KNSL240719C00460000 | 2024-05-23 11:29AM EDT | 460.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 55.61% |
| KNSL240719C00470000 | 2024-05-20 2:07PM EDT | 470.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 60.40% |
| KNSL240719C00480000 | 2024-05-24 1:38PM EDT | 480.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 64.99% |
| KNSL240719C00490000 | 2024-04-29 12:06PM EDT | 490.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 69.41% |
| KNSL240719C00500000 | 2024-05-07 9:32AM EDT | 500.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| KNSL240719C00510000 | 2024-04-04 1:42PM EDT | 510.00 | 17.42 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 77.78% |
| KNSL240719C00520000 | 2024-04-29 10:05AM EDT | 520.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 50 | 41 | 81.76% |
| KNSL240719C00540000 | 2024-03-06 2:31PM EDT | 540.00 | 46.50 | 5.90 | 10.60 | 0.00 | - | 4 | 223 | 122.36% |
| KNSL240719C00560000 | 2024-05-20 3:24PM EDT | 560.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 96.53% |
| KNSL240719C00580000 | 2024-03-11 9:57AM EDT | 580.00 | 18.99 | 0.40 | 10.00 | 0.00 | - | 1 | 3 | 122.84% |
| KNSL240719C00600000 | 2024-04-29 12:42PM EDT | 600.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 109.77% |
| KNSL240719C00620000 | 2024-03-27 12:38PM EDT | 620.00 | 14.07 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 115.89% |
| KNSL240719C00640000 | 2024-03-06 1:52PM EDT | 640.00 | 11.40 | 0.05 | 4.80 | 0.00 | - | 6 | 6 | 122.01% |
| KNSL240719C00780000 | 2024-05-14 1:39PM EDT | 780.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 98.05% |
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 | 210.69% |
| KNSL240719P00170000 | 2023-12-29 10:31AM EDT | 170.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 204.05% |
| KNSL240719P00175000 | 2023-12-29 10:31AM EDT | 175.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 197.61% |
| KNSL240719P00180000 | 2023-12-29 10:31AM EDT | 180.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 191.36% |
| KNSL240719P00185000 | 2023-12-29 10:31AM EDT | 185.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 185.28% |
| KNSL240719P00190000 | 2023-12-29 10:31AM EDT | 190.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 179.37% |
| KNSL240719P00195000 | 2023-12-29 10:31AM EDT | 195.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 173.58% |
| KNSL240719P00200000 | 2024-06-06 3:20PM EDT | 200.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 136.28% |
| KNSL240719P00210000 | 2023-12-22 10:31AM EDT | 210.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 157.13% |
| KNSL240719P00220000 | 2023-12-22 10:31AM EDT | 220.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 146.75% |
| KNSL240719P00230000 | 2023-12-22 10:31AM EDT | 230.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 136.82% |
| KNSL240719P00260000 | 2024-06-25 10:12AM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 60.94% |
| KNSL240719P00270000 | 2024-06-20 11:00AM EDT | 270.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 79.64% |
| KNSL240719P00280000 | 2024-06-21 11:47AM EDT | 280.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 92.11% |
| KNSL240719P00290000 | 2024-06-21 11:47AM EDT | 290.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.94% |
| KNSL240719P00300000 | 2024-04-26 2:47PM EDT | 300.00 | 2.39 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 75.95% |
| KNSL240719P00310000 | 2024-06-03 2:36PM EDT | 310.00 | 1.50 | 0.05 | 10.00 | 0.00 | - | 2 | 14 | 84.34% |
| KNSL240719P00320000 | 2024-04-29 2:57PM EDT | 320.00 | 7.65 | 0.05 | 7.20 | 0.00 | - | 2 | 2 | 67.94% |
| KNSL240719P00330000 | 2024-06-13 10:44AM EDT | 330.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 52.72% |
| KNSL240719P00340000 | 2024-06-20 9:32AM EDT | 340.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 56.86% |
| KNSL240719P00350000 | 2024-06-27 11:47AM EDT | 350.00 | 1.50 | 0.20 | 2.00 | 0.00 | - | 3 | 23 | 35.34% |
| KNSL240719P00360000 | 2024-06-26 11:59AM EDT | 360.00 | 2.51 | 1.25 | 3.90 | -1.99 | -44.22% | 1 | 17 | 35.77% |
| KNSL240719P00370000 | 2024-06-27 11:59AM EDT | 370.00 | 4.14 | 2.80 | 8.50 | -1.66 | -28.62% | 1 | 228 | 41.28% |
| KNSL240719P00380000 | 2024-06-28 3:00PM EDT | 380.00 | 8.00 | 6.00 | 9.00 | +0.50 | +6.67% | 2 | 77 | 31.28% |
| KNSL240719P00390000 | 2024-06-28 11:38AM EDT | 390.00 | 11.75 | 10.90 | 14.70 | +2.37 | +25.27% | 1 | 36 | 32.89% |
| KNSL240719P00400000 | 2024-06-27 3:55PM EDT | 400.00 | 19.43 | 14.00 | 23.00 | 0.00 | - | 1 | 47 | 38.52% |
| KNSL240719P00410000 | 2024-04-25 10:08AM EDT | 410.00 | 15.10 | 24.90 | 29.40 | 0.00 | - | - | 1 | 35.82% |
| KNSL240719P00420000 | 2024-06-25 12:51PM EDT | 420.00 | 32.82 | 30.00 | 40.00 | 0.00 | - | 2 | 21 | 45.22% |
| KNSL240719P00430000 | 2024-06-21 1:33PM EDT | 430.00 | 39.05 | 40.00 | 49.00 | 0.00 | - | 20 | 1 | 48.11% |
| KNSL240719P00440000 | 2024-04-25 10:08AM EDT | 440.00 | 26.00 | 45.90 | 55.00 | 0.00 | - | 1 | 2 | 28.57% |
| KNSL240719P00450000 | 2024-06-06 3:20PM EDT | 450.00 | 60.57 | 59.10 | 69.00 | 0.00 | - | 1 | 0 | 60.01% |
| 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 | 87.04% |
| KNSL240719P00490000 | 2024-04-01 1:46PM EDT | 490.00 | 25.66 | 107.00 | 116.00 | 0.00 | - | 2 | 0 | 92.41% |
| KNSL240719P00500000 | 2024-03-28 3:25PM EDT | 500.00 | 24.00 | 121.90 | 129.40 | 0.00 | - | 2 | 2 | 114.28% |
| KNSL240719P00510000 | 2024-04-29 11:02AM EDT | 510.00 | 147.20 | 129.00 | 139.00 | 0.00 | - | 1 | 0 | 112.88% |
| 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 | 0.00% |
© 2024 Yahoo. All rights reserved.