RL - Ralph Lauren Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL230616C00050000 | 2022-10-14 3:00PM EDT | 50.00 | 44.40 | 54.00 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| RL230616C00075000 | 2022-09-01 12:33PM EDT | 75.00 | 22.00 | 18.90 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| RL230616C00080000 | 2023-05-15 2:23PM EDT | 80.00 | 33.78 | 30.50 | 35.20 | 0.00 | - | 1 | 1 | 94.53% |
| RL230616C00090000 | 2023-05-26 2:47PM EDT | 90.00 | 23.77 | 21.60 | 24.10 | 0.00 | - | 1 | 1 | 66.31% |
| RL230616C00095000 | 2023-05-30 9:50AM EDT | 95.00 | 16.75 | 14.80 | 16.30 | +0.25 | +1.52% | 56 | 32 | 0.00% |
| RL230616C00100000 | 2023-06-02 11:54AM EDT | 100.00 | 13.02 | 12.40 | 13.70 | -0.98 | -7.00% | 4 | 168 | 59.86% |
| RL230616C00105000 | 2023-06-02 10:51AM EDT | 105.00 | 7.90 | 8.20 | 8.70 | +4.22 | +114.67% | 1 | 189 | 42.68% |
| RL230616C00110000 | 2023-06-02 1:31PM EDT | 110.00 | 5.01 | 4.40 | 4.70 | +3.51 | +234.00% | 4 | 975 | 36.10% |
| RL230616C00115000 | 2023-06-02 2:47PM EDT | 115.00 | 1.72 | 1.75 | 1.95 | +1.27 | +282.22% | 21 | 741 | 32.67% |
| RL230616C00120000 | 2023-06-02 1:07PM EDT | 120.00 | 0.68 | 0.45 | 0.65 | +0.48 | +240.00% | 8 | 2,538 | 32.03% |
| RL230616C00125000 | 2023-05-31 3:30PM EDT | 125.00 | 0.13 | 0.10 | 0.40 | +0.05 | +62.50% | 5 | 239 | 38.87% |
| RL230616C00130000 | 2023-05-31 12:46PM EDT | 130.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 3 | 315 | 47.66% |
| RL230616C00135000 | 2023-05-26 2:47PM EDT | 135.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1,060 | 45.12% |
| RL230616C00140000 | 2023-05-25 12:26PM EDT | 140.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 52.54% |
| RL230616C00145000 | 2023-05-25 3:29PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 22 | 54.10% |
| RL230616C00150000 | 2023-03-30 9:30AM EDT | 150.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 130.20% |
| RL230616C00155000 | 2023-03-08 3:58PM EDT | 155.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 5 | 19 | 88.38% |
| RL230616C00160000 | 2023-02-09 11:17AM EDT | 160.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 9 | 1 | 89.84% |
| RL230616C00165000 | 2022-11-30 3:11PM EDT | 165.00 | 1.65 | 0.40 | 0.90 | 0.00 | - | - | 1 | 114.36% |
| RL230616C00170000 | 2022-07-07 3:16PM EDT | 170.00 | 1.10 | 1.20 | 1.55 | 0.00 | - | 1 | 75 | 142.58% |
| RL230616C00180000 | 2022-07-08 3:29PM EDT | 180.00 | 0.74 | 0.55 | 1.40 | 0.00 | - | 1 | 0 | 145.07% |
| RL230616C00185000 | 2022-11-29 10:48AM EDT | 185.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 126.86% |
| RL230616C00190000 | 2023-01-03 3:46PM EDT | 190.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 133.59% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL230616P00045000 | 2023-05-04 9:41AM EDT | 45.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 10 | 40 | 215.82% |
| RL230616P00050000 | 2023-02-14 4:32PM EDT | 50.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 202.73% |
| RL230616P00055000 | 2023-05-11 3:03PM EDT | 55.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 17 | 195.12% |
| RL230616P00060000 | 2023-05-22 10:25AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 76 | 117.19% |
| RL230616P00065000 | 2023-05-24 10:02AM EDT | 65.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 12 | 19 | 154.49% |
| RL230616P00070000 | 2023-05-24 9:43AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 40 | 103.52% |
| RL230616P00075000 | 2023-06-02 12:10PM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 111 | 89.84% |
| RL230616P00080000 | 2023-05-25 3:31PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 173 | 93.16% |
| RL230616P00085000 | 2023-06-01 9:32AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 366 | 64.84% |
| RL230616P00090000 | 2023-06-01 9:30AM EDT | 90.00 | 0.12 | 0.00 | 0.20 | -0.23 | -65.71% | 5 | 983 | 55.66% |
| RL230616P00095000 | 2023-06-02 2:28PM EDT | 95.00 | 0.10 | 0.00 | 0.30 | -0.40 | -80.00% | 6 | 1,104 | 54.20% |
| RL230616P00100000 | 2023-06-02 11:42AM EDT | 100.00 | 0.37 | 0.25 | 0.40 | -0.68 | -64.76% | 40 | 12,720 | 43.85% |
| RL230616P00105000 | 2023-06-02 2:51PM EDT | 105.00 | 0.85 | 0.65 | 0.85 | -1.55 | -64.58% | 24 | 852 | 38.28% |
| RL230616P00110000 | 2023-06-02 3:38PM EDT | 110.00 | 1.75 | 1.70 | 1.90 | -3.25 | -65.00% | 216 | 1,499 | 33.52% |
| RL230616P00115000 | 2023-06-02 2:55PM EDT | 115.00 | 4.40 | 4.00 | 4.20 | -5.03 | -53.34% | 154 | 458 | 30.73% |
| RL230616P00120000 | 2023-05-30 11:19AM EDT | 120.00 | 10.47 | 7.30 | 8.40 | 0.00 | - | 2 | 81 | 37.35% |
| RL230616P00125000 | 2023-06-02 1:50PM EDT | 125.00 | 12.90 | 11.90 | 13.30 | -7.45 | -36.61% | 5 | 0 | 48.93% |
| RL230616P00130000 | 2023-05-22 2:20PM EDT | 130.00 | 21.42 | 16.30 | 19.00 | 0.00 | - | 1 | 1 | 73.19% |
| RL230616P00135000 | 2023-02-09 2:49PM EDT | 135.00 | 19.60 | 22.70 | 23.90 | 0.00 | - | 3 | 11 | 71.14% |
| RL230616P00140000 | 2023-03-09 12:53PM EDT | 140.00 | 25.20 | 26.60 | 30.10 | 0.00 | - | 2 | 45 | 82.13% |
| RL230616P00145000 | 2023-02-07 3:07PM EDT | 145.00 | 25.80 | 30.00 | 31.90 | 0.00 | - | - | 1 | 0.00% |
| RL230616P00150000 | 2022-09-30 2:14PM EDT | 150.00 | 63.74 | 55.50 | 58.20 | 0.00 | - | 1 | 0 | 338.45% |
| RL230616P00165000 | 2023-01-25 12:47PM EDT | 165.00 | 42.50 | 45.20 | 47.80 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.