RL - Ralph Lauren Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL230721C00070000 | 2022-12-22 12:09PM EDT | 70.00 | 35.59 | 50.80 | 53.20 | 0.00 | - | - | 5 | 198.91% |
| RL230721C00080000 | 2023-01-30 12:49PM EDT | 80.00 | 44.70 | 37.70 | 39.90 | 0.00 | - | - | 1 | 131.65% |
| RL230721C00090000 | 2023-05-26 3:00PM EDT | 90.00 | 23.80 | 23.10 | 24.00 | 0.00 | - | 6 | 7 | 54.74% |
| RL230721C00095000 | 2023-06-01 2:49PM EDT | 95.00 | 13.10 | 18.40 | 19.10 | 0.00 | - | - | 16 | 46.12% |
| RL230721C00100000 | 2023-06-02 9:51AM EDT | 100.00 | 11.57 | 13.80 | 14.60 | 0.00 | - | 4 | 58 | 41.09% |
| RL230721C00105000 | 2023-06-05 11:05AM EDT | 105.00 | 10.00 | 9.60 | 10.30 | +4.10 | +69.49% | 2 | 295 | 35.79% |
| RL230721C00110000 | 2023-06-05 10:37AM EDT | 110.00 | 6.80 | 6.30 | 6.60 | +0.30 | +4.62% | 11 | 150 | 31.97% |
| RL230721C00115000 | 2023-06-05 1:02PM EDT | 115.00 | 3.80 | 3.60 | 3.90 | +0.15 | +4.11% | 2 | 265 | 30.29% |
| RL230721C00120000 | 2023-06-05 11:17AM EDT | 120.00 | 1.90 | 1.80 | 1.85 | 0.00 | - | 14 | 463 | 27.55% |
| RL230721C00125000 | 2023-06-02 3:32PM EDT | 125.00 | 0.80 | 0.55 | 0.90 | 0.00 | - | 80 | 449 | 27.52% |
| RL230721C00130000 | 2023-06-02 9:55AM EDT | 130.00 | 0.27 | 0.25 | 0.45 | 0.00 | - | 1 | 402 | 28.30% |
| RL230721C00135000 | 2023-05-30 9:40AM EDT | 135.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 55.12% |
| RL230721C00140000 | 2023-05-25 11:49AM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 55 | 59 | 61.58% |
| RL230721C00150000 | 2023-01-23 4:02PM EDT | 150.00 | 4.50 | 1.80 | 2.35 | 0.00 | - | - | 1 | 69.97% |
| RL230721C00155000 | 2023-01-30 11:59AM EDT | 155.00 | 1.95 | 1.00 | 1.40 | 0.00 | - | - | 1 | 64.75% |
| RL230721C00175000 | 2023-02-09 11:07AM EDT | 175.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 3 | 64.99% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL230721P00060000 | 2023-06-01 11:54AM EDT | 60.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 55 | 147.07% |
| RL230721P00065000 | 2023-06-01 11:54AM EDT | 65.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 50 | 50 | 89.36% |
| RL230721P00070000 | 2022-12-27 2:08PM EDT | 70.00 | 2.20 | 0.10 | 4.90 | 0.00 | - | - | 1 | 119.29% |
| RL230721P00075000 | 2023-06-01 12:40PM EDT | 75.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 22 | 26 | 66.02% |
| RL230721P00080000 | 2023-06-01 11:51AM EDT | 80.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 32 | 53 | 52.83% |
| RL230721P00085000 | 2023-06-01 11:52AM EDT | 85.00 | 0.70 | 0.30 | 1.50 | 0.00 | - | 100 | 117 | 59.50% |
| RL230721P00090000 | 2023-06-01 12:00PM EDT | 90.00 | 1.15 | 0.50 | 0.65 | 0.00 | - | 3 | 40 | 45.90% |
| RL230721P00095000 | 2023-06-02 3:34PM EDT | 95.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 3 | 563 | 40.80% |
| RL230721P00100000 | 2023-06-05 12:30PM EDT | 100.00 | 1.27 | 1.25 | 1.40 | -0.08 | -5.93% | 17 | 108 | 36.99% |
| RL230721P00105000 | 2023-06-05 11:35AM EDT | 105.00 | 2.30 | 2.10 | 2.20 | -0.35 | -13.21% | 9 | 222 | 33.30% |
| RL230721P00110000 | 2023-06-05 11:17AM EDT | 110.00 | 3.90 | 3.60 | 3.80 | -0.70 | -15.22% | 25 | 323 | 31.79% |
| RL230721P00115000 | 2023-06-05 11:32AM EDT | 115.00 | 6.20 | 5.80 | 6.10 | -2.19 | -26.10% | 5 | 159 | 30.10% |
| RL230721P00120000 | 2023-05-30 11:20AM EDT | 120.00 | 12.00 | 8.60 | 9.60 | 0.00 | - | 2 | 131 | 31.28% |
| RL230721P00125000 | 2023-05-26 10:03AM EDT | 125.00 | 13.73 | 12.60 | 14.30 | 0.00 | - | 2 | 0 | 37.76% |
| RL230721P00130000 | 2023-05-30 1:08PM EDT | 130.00 | 20.90 | 17.10 | 18.30 | 0.00 | - | - | 2 | 36.01% |
| RL230721P00140000 | 2023-02-01 2:22PM EDT | 140.00 | 20.82 | 22.80 | 24.10 | 0.00 | - | - | 4 | 0.00% |
| RL230721P00145000 | 2023-05-25 3:22PM EDT | 145.00 | 31.00 | 32.00 | 33.10 | 0.00 | - | 1 | 5 | 50.51% |
| RL230721P00160000 | 2023-05-30 9:56AM EDT | 160.00 | 49.70 | 46.90 | 48.50 | 0.00 | - | - | 1 | 56.64% |
© 2023 Yahoo. All rights reserved.