Ralph Lauren Corporation (RL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL241018C00080000 | 2024-08-15 3:18PM EDT | 80.00 | 84.68 | 96.60 | 100.80 | 0.00 | - | 2 | 1 | 0.00% |
| RL241018C00090000 | 2024-08-13 12:19PM EDT | 90.00 | 71.85 | 83.10 | 87.70 | 0.00 | - | - | 1 | 0.00% |
| RL241018C00115000 | 2024-06-18 11:07AM EDT | 115.00 | 67.05 | 55.70 | 59.40 | 0.00 | - | 1 | 0 | 0.00% |
| RL241018C00130000 | 2024-09-25 10:56AM EDT | 130.00 | 59.60 | 70.80 | 73.40 | 0.00 | - | 4 | 0 | 150.39% |
| RL241018C00140000 | 2024-10-04 1:00PM EDT | 140.00 | 54.98 | 60.60 | 63.50 | 0.00 | - | 2 | 0 | 122.85% |
| RL241018C00145000 | 2024-05-23 9:51AM EDT | 145.00 | 26.90 | 38.90 | 41.80 | 0.00 | - | 1 | 1 | 0.00% |
| RL241018C00150000 | 2024-10-10 3:42PM EDT | 150.00 | 48.35 | 50.80 | 53.80 | 0.00 | - | 2 | 2 | 119.24% |
| RL241018C00155000 | 2024-09-17 12:53PM EDT | 155.00 | 29.59 | 45.60 | 49.00 | 0.00 | - | 1 | 1 | 108.01% |
| RL241018C00160000 | 2024-09-26 2:22PM EDT | 160.00 | 36.80 | 40.80 | 43.80 | 0.00 | - | 35 | 5 | 97.07% |
| RL241018C00165000 | 2024-09-30 2:57PM EDT | 165.00 | 28.60 | 35.90 | 38.40 | 0.00 | - | 1 | 80 | 79.30% |
| RL241018C00170000 | 2024-09-27 9:40AM EDT | 170.00 | 28.91 | 30.80 | 33.80 | 0.00 | - | 1 | 117 | 75.68% |
| RL241018C00175000 | 2024-10-10 11:07AM EDT | 175.00 | 22.60 | 26.00 | 28.60 | 0.00 | - | 1 | 137 | 65.19% |
| RL241018C00180000 | 2024-09-30 11:41AM EDT | 180.00 | 14.82 | 21.00 | 23.30 | 0.00 | - | 2 | 87 | 76.12% |
| RL241018C00185000 | 2024-10-09 12:00PM EDT | 185.00 | 12.05 | 16.30 | 18.30 | 0.00 | - | 1 | 130 | 63.14% |
| RL241018C00190000 | 2024-10-11 2:39PM EDT | 190.00 | 12.60 | 11.90 | 12.80 | +3.10 | +32.63% | 2 | 363 | 42.58% |
| RL241018C00195000 | 2024-10-11 9:37AM EDT | 195.00 | 6.80 | 6.50 | 8.20 | +2.40 | +54.55% | 3 | 664 | 34.69% |
| RL241018C00200000 | 2024-10-11 3:27PM EDT | 200.00 | 4.53 | 3.90 | 4.30 | +1.81 | +66.54% | 16 | 685 | 29.44% |
| RL241018C00210000 | 2024-10-11 3:27PM EDT | 210.00 | 0.58 | 0.45 | 0.75 | +0.26 | +81.25% | 22 | 1,037 | 29.49% |
| RL241018C00220000 | 2024-10-11 9:36AM EDT | 220.00 | 0.35 | 0.00 | 0.35 | +0.03 | +9.38% | 3 | 152 | 41.26% |
| RL241018C00230000 | 2024-08-12 10:04AM EDT | 230.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 75 | 156 | 57.81% |
| RL241018C00240000 | 2024-10-10 10:14AM EDT | 240.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 202 | 72.22% |
| RL241018C00250000 | 2024-07-16 3:59PM EDT | 250.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 117 | 883 | 85.55% |
| RL241018C00270000 | 2024-06-12 10:15AM EDT | 270.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 1 | 897 | 110.74% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL241018P00080000 | 2024-08-06 2:08PM EDT | 80.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 3 | 260.94% |
| RL241018P00100000 | 2024-08-20 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 249.41% |
| RL241018P00110000 | 2024-04-04 2:45PM EDT | 110.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 1 | 1 | 264.94% |
| RL241018P00115000 | 2024-07-19 11:52AM EDT | 115.00 | 0.45 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 251.51% |
| RL241018P00120000 | 2024-08-07 11:30AM EDT | 120.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 486 | 232.03% |
| RL241018P00125000 | 2024-09-23 2:36PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 269 | 141.80% |
| RL241018P00130000 | 2024-09-23 2:13PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 82 | 85 | 125.00% |
| RL241018P00135000 | 2024-09-17 11:29AM EDT | 135.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 121.09% |
| RL241018P00140000 | 2024-10-02 12:48PM EDT | 140.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 206 | 140.33% |
| RL241018P00145000 | 2024-10-08 2:41PM EDT | 145.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 263 | 128.71% |
| RL241018P00150000 | 2024-10-10 11:12AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 117.38% |
| RL241018P00155000 | 2024-10-03 12:11PM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 178 | 106.25% |
| RL241018P00160000 | 2024-10-07 9:30AM EDT | 160.00 | 2.58 | 0.00 | 2.15 | 0.00 | - | 10 | 612 | 119.48% |
| RL241018P00165000 | 2024-10-03 12:11PM EDT | 165.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 12 | 685 | 84.86% |
| RL241018P00170000 | 2024-10-11 12:36PM EDT | 170.00 | 0.30 | 0.00 | 0.25 | -2.13 | -87.65% | 10 | 192 | 61.33% |
| RL241018P00175000 | 2024-10-11 10:56AM EDT | 175.00 | 0.29 | 0.00 | 0.25 | +0.09 | +45.00% | 1 | 378 | 52.34% |
| RL241018P00180000 | 2024-10-11 12:36PM EDT | 180.00 | 0.15 | 0.00 | 0.15 | -0.52 | -77.61% | 24 | 343 | 44.82% |
| RL241018P00185000 | 2024-10-11 11:11AM EDT | 185.00 | 0.10 | 0.05 | 0.20 | -0.70 | -87.50% | 2 | 107 | 37.79% |
| RL241018P00190000 | 2024-10-11 3:26PM EDT | 190.00 | 0.27 | 0.20 | 0.35 | -0.55 | -67.07% | 25 | 82 | 32.23% |
| RL241018P00195000 | 2024-10-11 3:30PM EDT | 195.00 | 0.71 | 0.65 | 0.95 | -1.69 | -70.42% | 4 | 83 | 30.27% |
| RL241018P00200000 | 2024-10-11 3:52PM EDT | 200.00 | 1.95 | 1.95 | 2.25 | -4.15 | -68.03% | 11 | 12 | 27.95% |
| RL241018P00210000 | 2024-09-27 9:51AM EDT | 210.00 | 14.10 | 8.30 | 9.10 | 0.00 | - | 4 | 2 | 32.72% |
© 2024 Yahoo. All rights reserved.