Kinsale Capital Group Inc (KNSL)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 95.10 | 104.00 | 140.39 | 99.55 | -0.00001 | 0.00 % | 0 | 2 | - |
| 340.00 | 85.30 | 95.00 | 65.27 | 90.15 | 0.00 | 0.00 % | 0 | 1 | - |
| 350.00 | 75.60 | 85.00 | 110.80 | 80.30 | 0.00 | 0.00 % | 0 | 4 | - |
| 360.00 | 65.70 | 75.00 | 118.16 | 70.35 | 0.00 | 0.00 % | 0 | 0 | - |
| 370.00 | 56.20 | 65.00 | 70.00 | 60.60 | 0.00 | 0.00 % | 0 | 2 | - |
| 380.00 | 47.00 | 54.90 | 52.25 | 50.95 | -72.95 | -58.27 % | 3 | 5 | 1/03/2025 |
| 390.00 | 37.00 | 46.00 | 74.58 | 41.50 | 0.00 | 0.00 % | 0 | 12 | - |
| 400.00 | 29.00 | 37.00 | 33.60 | 33.00 | -31.23 | -48.17 % | 3 | 15 | 1/03/2025 |
| 410.00 | 19.70 | 28.00 | 22.79 | 23.85 | -41.61 | -64.61 % | 2 | 11 | 1/03/2025 |
| 420.00 | 15.00 | 21.00 | 53.00 | 18.00 | 0.00 | 0.00 % | 0 | 4 | - |
| 430.00 | 5.00 | 11.90 | 9.80 | 8.45 | -44.08 | -81.81 % | 2 | 8 | 1/03/2025 |
| 440.00 | 4.30 | 10.00 | 34.45 | 7.15 | 0.00 | 0.00 % | 0 | 34 | - |
| 450.00 | 0.05 | 9.40 | 3.76 | 4.725 | -59.34 | -94.04 % | 2 | 7 | 1/03/2025 |
| 460.00 | 1.05 | 3.50 | 1.05 | 2.275 | -9.05 | -89.60 % | 6 | 9 | 1/03/2025 |
| 470.00 | 0.05 | 4.80 | 2.37 | 2.425 | -4.63 | -66.14 % | 4 | 15 | 1/03/2025 |
| 480.00 | 9.00 | 4.80 | 9.00 | 6.90 | 0.00 | 0.00 % | 0 | 34 | - |
| 490.00 | 0.05 | 10.00 | 4.89 | 5.025 | 0.00 | 0.00 % | 0 | 25 | - |
| 500.00 | 2.00 | 4.80 | 2.00 | 3.40 | 0.00 | 0.00 % | 0 | 50 | - |
| 510.00 | 1.73 | 4.80 | 1.73 | 3.265 | 0.00 | 0.00 % | 0 | 6 | - |
| 520.00 | 2.00 | 4.80 | 2.00 | 3.40 | 0.00 | 0.00 % | 0 | 18 | - |
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 % | 0 | 8 | - |
| 340.00 | 2.35 | 4.80 | 2.35 | 3.575 | 0.00 | 0.00 % | 0 | 3 | - |
| 350.00 | 2.46 | 4.80 | 2.46 | 3.63 | 0.00 | 0.00 % | 0 | 5 | - |
| 360.00 | 6.50 | 4.80 | 6.50 | 5.65 | 0.00 | 0.00 % | 0 | 3 | - |
| 370.00 | 2.29 | 2.50 | 2.29 | 2.395 | 0.00 | 0.00 % | 0 | 21 | - |
| 380.00 | 2.51 | 4.80 | 1.54 | 3.655 | -0.97 | -38.65 % | 1 | 39 | 1/03/2025 |
| 390.00 | 4.00 | 4.80 | 4.00 | 4.40 | 0.00 | 0.00 % | 0 | 5 | - |
| 400.00 | 1.80 | 2.95 | 3.50 | 2.375 | -1.30 | -27.08 % | 3 | 8 | 1/03/2025 |
| 410.00 | 0.40 | 8.90 | 2.50 | 4.65 | -3.45 | -57.98 % | 1 | 10 | 1/03/2025 |
| 420.00 | 1.30 | 11.00 | 5.80 | 6.15 | 4.29 | 284.11 % | 2 | 38 | 1/03/2025 |
| 430.00 | 5.10 | 14.60 | 11.11 | 9.85 | 6.71 | 152.50 % | 1 | 42 | 1/03/2025 |
| 440.00 | 11.00 | 20.00 | 15.34 | 15.50 | 10.30 | 204.37 % | 10 | 39 | 1/03/2025 |
| 450.00 | 18.00 | 27.90 | 30.75 | 22.95 | 22.08 | 254.67 % | 3 | 11 | 1/03/2025 |
| 460.00 | 27.00 | 35.90 | 32.66 | 31.45 | 22.99 | 237.75 % | 1 | 12 | 1/03/2025 |
| 470.00 | 36.00 | 44.90 | 19.25 | 40.45 | 0.00 | 0.00 % | 0 | 13 | - |
| 480.00 | 46.00 | 55.00 | 22.45 | 50.50 | 0.00 | 0.00 % | 0 | 13 | - |
| 490.00 | 56.20 | 64.80 | 65.98 | 60.50 | 54.28 | 463.93 % | 1 | 196 | 1/03/2025 |
| 500.00 | 66.10 | 74.80 | 67.00 | 70.45 | 52.50 | 362.07 % | 1 | 6 | 1/03/2025 |
| 510.00 | 76.00 | 84.90 | 41.70 | 80.45 | 0.00 | 0.00 % | 0 | 1 | - |
| 520.00 | 86.10 | 96.00 | 19.10 | 91.05 | 0.00 | 0.00 % | 0 | 1 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
