NYSE - Nasdaq Real Time Price USD

Kinsale Capital Group, Inc. (KNSL)

382.82 +8.18 (+2.18%)
As of 9:32 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KNSL240517C00300000 4/5/2024 7:11 PM 300 150.10 0.00 0.00 0.00 0.00% 1 1 0.00%
KNSL240517C00350000 4/26/2024 3:04 PM 350 34.00 0.00 0.00 0.00 0.00% 2 2 0.00%
KNSL240517C00360000 4/26/2024 4:10 PM 360 28.30 0.00 0.00 0.00 0.00% 1 1 0.00%
KNSL240517C00370000 4/26/2024 7:57 PM 370 20.50 0.00 0.00 0.00 0.00% 4 4 0.00%
KNSL240517C00380000 4/26/2024 7:57 PM 380 10.90 0.00 0.00 0.00 0.00% 17 10 0.00%
KNSL240517C00390000 4/26/2024 6:44 PM 390 10.60 0.00 0.00 0.00 0.00% 15 12 1.56%
KNSL240517C00400000 4/26/2024 7:57 PM 400 4.70 0.00 0.00 0.00 0.00% 23 22 3.13%
KNSL240517C00410000 4/26/2024 2:03 PM 410 8.43 0.00 0.00 0.00 0.00% 1 1 6.25%
KNSL240517C00420000 4/26/2024 7:43 PM 420 2.50 0.00 0.00 0.00 0.00% 4 5 6.25%
KNSL240517C00430000 4/26/2024 3:42 PM 430 2.99 0.00 0.00 0.00 0.00% 1 4 12.50%
KNSL240517C00440000 4/26/2024 2:03 PM 440 3.30 0.00 0.00 0.00 0.00% 1 2 12.50%
KNSL240517C00450000 4/26/2024 5:18 PM 450 1.56 0.00 0.00 0.00 0.00% 3 12 12.50%
KNSL240517C00460000 4/26/2024 1:47 PM 460 0.05 0.00 0.00 0.00 0.00% 1 32 12.50%
KNSL240517C00470000 4/26/2024 3:42 PM 470 2.00 0.00 0.00 0.00 0.00% 3 46 25.00%
KNSL240517C00480000 4/26/2024 7:21 PM 480 0.60 0.00 0.00 0.00 0.00% 2 38 25.00%
KNSL240517C00490000 4/26/2024 2:17 PM 490 2.11 0.00 0.00 0.00 0.00% 5 3 25.00%
KNSL240517C00500000 4/26/2024 7:48 PM 500 0.25 0.00 0.00 0.00 0.00% 223 232 25.00%
KNSL240517C00510000 4/24/2024 1:57 PM 510 6.60 0.00 0.00 0.00 0.00% 1 0 25.00%
KNSL240517C00520000 4/23/2024 5:13 PM 520 8.49 0.00 0.00 0.00 0.00% 1 20 25.00%
KNSL240517C00530000 4/10/2024 1:30 PM 530 4.40 0.00 0.00 0.00 0.00% 1 2 25.00%
KNSL240517C00540000 4/26/2024 7:27 PM 540 0.25 0.00 0.00 0.00 0.00% 2 2 25.00%
KNSL240517C00550000 4/26/2024 3:17 PM 550 0.11 0.00 0.00 0.00 0.00% 4 6 25.00%
KNSL240517C00560000 4/23/2024 6:17 PM 560 4.27 0.00 0.00 0.00 0.00% 4 17 25.00%
KNSL240517C00570000 3/22/2024 6:18 PM 570 12.70 0.00 4.80 0.00 0.00% 2 2 106.54%
KNSL240517C00580000 3/12/2024 4:13 PM 580 9.66 0.00 4.80 0.00 0.00% 193 194 110.05%
KNSL240517C00600000 4/26/2024 2:46 PM 600 4.80 0.00 0.00 0.00 0.00% 1 113 50.00%
KNSL240517C00620000 3/8/2024 2:30 PM 620 4.90 0.00 4.80 0.00 0.00% 1 1 123.25%
KNSL240517C00640000 3/7/2024 2:30 PM 640 4.40 0.00 4.80 0.00 0.00% - 1 129.42%
KNSL240517C00680000 3/6/2024 8:59 PM 680 3.80 0.00 4.80 0.00 0.00% 1 1 140.97%
KNSL240517C00740000 4/24/2024 2:11 PM 740 0.10 0.00 0.00 0.00 0.00% 4 94 50.00%
KNSL240517C00760000 4/3/2024 3:54 PM 760 0.10 0.00 0.00 0.00 0.00% 103 109 50.00%
KNSL240517C00780000 4/26/2024 1:37 PM 780 0.05 0.00 0.00 0.00 0.00% 1 3 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KNSL240517P00250000 4/26/2024 3:48 PM 250 0.05 0.00 0.00 0.00 0.00% 1 12 50.00%
KNSL240517P00280000 4/25/2024 5:20 PM 280 0.08 0.00 0.00 0.00 0.00% - 32 25.00%
KNSL240517P00320000 3/11/2024 5:26 PM 320 0.55 0.00 4.80 0.00 0.00% 3 3 61.91%
KNSL240517P00330000 4/25/2024 6:57 PM 330 1.90 0.00 0.00 0.00 0.00% 1 3 12.50%
KNSL240517P00340000 4/26/2024 7:42 PM 340 2.45 0.00 0.00 0.00 0.00% 13 13 12.50%
KNSL240517P00350000 4/26/2024 2:41 PM 350 5.20 0.00 0.00 0.00 0.00% 2 4 6.25%
KNSL240517P00360000 4/26/2024 7:48 PM 360 4.00 0.00 0.00 0.00 0.00% 1 5 6.25%
KNSL240517P00370000 4/26/2024 7:47 PM 370 8.79 0.00 0.00 0.00 0.00% 16 16 3.13%
KNSL240517P00380000 4/26/2024 7:57 PM 380 15.00 0.00 0.00 0.00 0.00% 60 55 0.78%
KNSL240517P00390000 4/26/2024 7:36 PM 390 17.70 0.00 0.00 0.00 0.00% 125 121 0.00%
KNSL240517P00400000 4/26/2024 6:47 PM 400 25.00 0.00 0.00 0.00 0.00% 2 12 0.00%
KNSL240517P00410000 4/24/2024 5:00 PM 410 5.60 0.00 0.00 0.00 0.00% 2 8 0.00%
KNSL240517P00420000 4/26/2024 2:17 PM 420 40.14 0.00 0.00 0.00 0.00% 2 10 0.00%
KNSL240517P00440000 4/26/2024 7:36 PM 440 59.70 0.00 0.00 0.00 0.00% 150 97 0.00%
KNSL240517P00450000 4/26/2024 6:23 PM 450 63.70 0.00 0.00 0.00 0.00% 66 102 0.00%
KNSL240517P00460000 4/26/2024 1:47 PM 460 65.70 0.00 0.00 0.00 0.00% 2 37 0.00%
KNSL240517P00470000 4/25/2024 7:15 PM 470 29.80 0.00 0.00 0.00 0.00% 3 1 0.00%
KNSL240517P00480000 4/25/2024 7:15 PM 480 36.20 0.00 0.00 0.00 0.00% 1 3 0.00%
KNSL240517P00490000 4/8/2024 7:18 PM 490 42.53 0.00 0.00 0.00 0.00% 1 0 0.00%
KNSL240517P00500000 4/19/2024 6:20 PM 500 57.81 0.00 0.00 0.00 0.00% 3 0 0.00%
KNSL240517P00520000 3/7/2024 7:09 PM 520 21.10 72.20 77.20 0.00 0.00% - 52 0.00%

Related Tickers

CB Chubb Limited
245.95
+0.20%
 
WRB W. R. Berkley Corporation
76.83
+0.23%
 
PGR The Progressive Corporation
207.44
-0.29%
 
MKL Markel Group Inc.
1,440.54
+0.28%
 
LMND Lemonade, Inc.
18.56
+3.37%
 
CINF Cincinnati Financial Corporation
111.19
+0.28%
 
RLI RLI Corp.
144.15
0.00%
 
HIG The Hartford Financial Services Group, Inc.
95.15
-0.16%
 
ALL The Allstate Corporation
170.28
+0.12%
 
ROOT Root, Inc.
66.22
+2.82%