Ralph Lauren Corporation (RL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240517C00140000 | 2024-04-15 9:30AM EDT | 140.00 | 23.70 | 25.60 | 28.70 | 0.00 | - | - | 10 | 51.17% |
| RL240517C00145000 | 2024-04-22 1:51PM EDT | 145.00 | 22.70 | 20.00 | 24.40 | +4.30 | +23.37% | 4 | 10 | 69.18% |
| RL240517C00150000 | 2024-04-25 10:51AM EDT | 150.00 | 16.40 | 16.60 | 19.30 | 0.00 | - | 11 | 34 | 57.45% |
| RL240517C00155000 | 2024-04-25 10:11AM EDT | 155.00 | 10.50 | 12.40 | 13.10 | 0.00 | - | 9 | 93 | 36.29% |
| RL240517C00160000 | 2024-04-25 10:24AM EDT | 160.00 | 7.30 | 7.40 | 8.90 | 0.00 | - | 53 | 342 | 32.06% |
| RL240517C00165000 | 2024-04-26 11:54AM EDT | 165.00 | 4.81 | 5.10 | 5.40 | -0.79 | -14.11% | 27 | 132 | 29.15% |
| RL240517C00170000 | 2024-04-26 9:34AM EDT | 170.00 | 3.00 | 2.70 | 3.10 | -0.20 | -6.25% | 1 | 1,228 | 28.88% |
| RL240517C00175000 | 2024-04-25 2:34PM EDT | 175.00 | 1.65 | 1.25 | 1.35 | 0.00 | - | 7 | 357 | 26.60% |
| RL240517C00180000 | 2024-04-26 3:35PM EDT | 180.00 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 14 | 63 | 26.73% |
| RL240517C00185000 | 2024-04-23 1:45PM EDT | 185.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 1 | 87 | 29.10% |
| RL240517C00190000 | 2024-04-22 9:30AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 41.36% |
| RL240517C00195000 | 2024-04-11 3:43PM EDT | 195.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 169 | 47.17% |
| RL240517C00200000 | 2024-04-25 11:56AM EDT | 200.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 52.64% |
| RL240517C00210000 | 2024-04-01 9:37AM EDT | 210.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.64% |
| RL240517C00220000 | 2024-03-28 2:43PM EDT | 220.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 63.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240517P00120000 | 2024-04-02 3:42PM EDT | 120.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 2 | 63.77% |
| RL240517P00130000 | 2024-04-19 1:35PM EDT | 130.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 51.37% |
| RL240517P00135000 | 2024-04-22 11:11AM EDT | 135.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 129 | 51.76% |
| RL240517P00140000 | 2024-04-24 12:41PM EDT | 140.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 27 | 97 | 45.56% |
| RL240517P00145000 | 2024-04-24 11:23AM EDT | 145.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 1 | 70 | 39.99% |
| RL240517P00150000 | 2024-04-26 10:59AM EDT | 150.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 3 | 798 | 31.37% |
| RL240517P00155000 | 2024-04-25 12:25PM EDT | 155.00 | 0.65 | 0.60 | 0.90 | -0.25 | -27.78% | 1 | 228 | 29.18% |
| RL240517P00160000 | 2024-04-26 10:32AM EDT | 160.00 | 1.65 | 1.55 | 1.85 | -0.20 | -10.81% | 6 | 1,388 | 27.81% |
| RL240517P00165000 | 2024-04-26 10:36AM EDT | 165.00 | 3.10 | 3.10 | 3.40 | -0.70 | -18.42% | 3 | 909 | 25.84% |
| RL240517P00170000 | 2024-04-26 2:18PM EDT | 170.00 | 5.90 | 5.70 | 6.10 | -1.35 | -18.62% | 3 | 459 | 25.49% |
| RL240517P00175000 | 2024-04-23 3:55PM EDT | 175.00 | 8.74 | 9.00 | 11.20 | 0.00 | - | 2 | 22 | 36.77% |
| RL240517P00180000 | 2024-04-18 12:53PM EDT | 180.00 | 22.00 | 13.00 | 14.40 | 0.00 | - | 1 | 24 | 30.01% |
| RL240517P00185000 | 2024-04-16 3:20PM EDT | 185.00 | 24.55 | 16.70 | 20.20 | 0.00 | - | 1 | 1 | 45.34% |
| RL240517P00190000 | 2024-04-24 3:53PM EDT | 190.00 | 21.90 | 21.40 | 24.20 | 0.00 | - | 6 | 6 | 40.36% |
© 2024 Yahoo. All rights reserved.