Ralph Lauren Corporation (RL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240920C00090000 | 2024-08-13 12:22PM EDT | 90.00 | 72.05 | 81.70 | 85.10 | 0.00 | - | - | 0 | 187.11% |
| RL240920C00135000 | 2024-08-22 3:50PM EDT | 135.00 | 34.60 | 37.30 | 40.50 | 0.00 | - | - | 4 | 95.00% |
| RL240920C00140000 | 2024-08-29 9:30AM EDT | 140.00 | 31.15 | 32.20 | 35.50 | 0.00 | - | 1 | 1 | 82.91% |
| RL240920C00145000 | 2024-08-07 10:53AM EDT | 145.00 | 23.10 | 26.20 | 28.70 | 0.00 | - | - | 0 | 69.14% |
| RL240920C00150000 | 2024-08-29 9:30AM EDT | 150.00 | 21.35 | 22.40 | 24.50 | 0.00 | - | 1 | 1 | 53.71% |
| RL240920C00155000 | 2024-08-15 12:32PM EDT | 155.00 | 12.60 | 17.90 | 20.10 | 0.00 | - | 1 | 26 | 53.05% |
| RL240920C00160000 | 2024-08-26 10:09AM EDT | 160.00 | 15.50 | 13.60 | 14.30 | 0.00 | - | 1 | 95 | 45.68% |
| RL240920C00165000 | 2024-09-04 12:47PM EDT | 165.00 | 9.49 | 9.40 | 10.00 | 0.00 | - | 2 | 86 | 40.52% |
| RL240920C00170000 | 2024-09-06 2:42PM EDT | 170.00 | 6.90 | 6.00 | 6.40 | +0.40 | +6.15% | 13 | 343 | 37.53% |
| RL240920C00175000 | 2024-08-30 9:59AM EDT | 175.00 | 4.04 | 3.30 | 3.60 | +1.55 | +62.25% | 2 | 131 | 35.10% |
| RL240920C00180000 | 2024-09-06 11:00AM EDT | 180.00 | 1.40 | 1.50 | 1.85 | -0.13 | -8.50% | 2 | 41 | 34.35% |
| RL240920C00185000 | 2024-09-06 3:39PM EDT | 185.00 | 0.85 | 0.65 | 1.00 | -0.45 | -34.62% | 1 | 36 | 35.84% |
| RL240920C00190000 | 2024-09-06 3:19PM EDT | 190.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 26 | 61 | 34.82% |
| RL240920C00195000 | 2024-09-06 1:04PM EDT | 195.00 | 0.05 | 0.05 | 0.35 | -0.25 | -83.33% | 11 | 19 | 40.67% |
| RL240920C00200000 | 2024-08-07 2:17PM EDT | 200.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 55.96% |
| RL240920C00210000 | 2024-08-09 3:37PM EDT | 210.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 142 | 59.96% |
| RL240920C00250000 | 2024-08-09 2:26PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 71.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240920P00120000 | 2024-08-07 10:46AM EDT | 120.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 2 | 88.67% |
| RL240920P00125000 | 2024-08-14 10:42AM EDT | 125.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 33 | 82.03% |
| RL240920P00130000 | 2024-08-13 3:43PM EDT | 130.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 4 | 10 | 73.34% |
| RL240920P00135000 | 2024-08-23 10:23AM EDT | 135.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 64.84% |
| RL240920P00140000 | 2024-09-04 12:50PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 66.50% |
| RL240920P00145000 | 2024-09-06 3:36PM EDT | 145.00 | 0.22 | 0.05 | 0.40 | -0.07 | -24.14% | 1 | 234 | 51.95% |
| RL240920P00150000 | 2024-09-03 10:03AM EDT | 150.00 | 0.40 | 0.10 | 0.45 | +0.10 | +33.33% | 1 | 114 | 50.20% |
| RL240920P00155000 | 2024-09-05 11:33AM EDT | 155.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 3 | 400 | 42.97% |
| RL240920P00160000 | 2024-09-05 11:52AM EDT | 160.00 | 0.82 | 0.60 | 0.85 | 0.00 | - | 2 | 442 | 37.92% |
| RL240920P00165000 | 2024-09-05 11:07AM EDT | 165.00 | 1.55 | 1.20 | 3.00 | +0.05 | +3.33% | 6 | 595 | 48.34% |
| RL240920P00170000 | 2024-09-06 1:36PM EDT | 170.00 | 3.10 | 2.75 | 3.10 | -0.27 | -8.01% | 10 | 236 | 33.94% |
| RL240920P00175000 | 2024-09-06 3:21PM EDT | 175.00 | 4.60 | 5.00 | 5.50 | -0.40 | -8.00% | 30 | 40 | 33.15% |
| RL240920P00180000 | 2024-09-04 9:53AM EDT | 180.00 | 9.00 | 8.10 | 8.90 | 0.00 | - | 1 | 2 | 33.42% |
| RL240920P00185000 | 2024-08-07 10:53AM EDT | 185.00 | 20.80 | 13.70 | 14.70 | 0.00 | - | - | 0 | 52.11% |
| RL240920P00190000 | 2024-08-26 11:40AM EDT | 190.00 | 17.49 | 16.10 | 17.70 | 0.00 | - | 1 | 2 | 37.70% |
© 2024 Yahoo. All rights reserved.