RL - Ralph Lauren Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL231020C00085000 | 2023-05-19 2:29PM EDT | 85.00 | 27.10 | 29.40 | 31.00 | 0.00 | - | 1 | 1 | 50.88% |
| RL231020C00105000 | 2023-05-26 11:44AM EDT | 105.00 | 15.60 | 14.70 | 15.10 | +15.60 | - | 14 | 0 | 39.48% |
| RL231020C00110000 | 2023-05-25 10:14AM EDT | 110.00 | 15.05 | 11.60 | 12.10 | 0.00 | - | 6 | 17 | 38.16% |
| RL231020C00115000 | 2023-05-26 11:44AM EDT | 115.00 | 9.80 | 9.00 | 9.60 | -0.70 | -6.67% | 2 | 369 | 37.38% |
| RL231020C00120000 | 2023-05-26 2:55PM EDT | 120.00 | 7.10 | 6.80 | 7.40 | -2.40 | -25.26% | 2 | 98 | 36.41% |
| RL231020C00125000 | 2023-05-26 2:45PM EDT | 125.00 | 5.30 | 5.00 | 5.40 | -2.00 | -27.40% | 1 | 154 | 34.86% |
| RL231020C00130000 | 2023-05-25 10:14AM EDT | 130.00 | 5.65 | 3.40 | 4.00 | 0.00 | - | 6 | 35 | 34.30% |
| RL231020C00135000 | 2023-05-25 2:06PM EDT | 135.00 | 3.50 | 2.45 | 2.95 | 0.00 | - | 22 | 22 | 34.00% |
| RL231020C00140000 | 2023-05-24 3:06PM EDT | 140.00 | 1.45 | 1.55 | 2.10 | 0.00 | - | 1 | 32 | 33.50% |
| RL231020C00145000 | 2023-05-17 3:50PM EDT | 145.00 | 1.40 | 1.00 | 1.60 | 0.00 | - | - | 1 | 33.89% |
| RL231020C00160000 | 2023-03-02 4:53PM EDT | 160.00 | 2.40 | 1.60 | 2.25 | 0.00 | - | - | 4 | 46.68% |
| RL231020C00170000 | 2023-03-24 2:10PM EDT | 170.00 | 0.80 | 0.45 | 1.10 | 0.00 | - | 2 | 2 | 43.38% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL231020P00065000 | 2023-03-22 1:19PM EDT | 65.00 | 1.00 | 0.25 | 5.00 | 0.00 | - | - | 5 | 77.16% |
| RL231020P00070000 | 2023-05-16 2:01PM EDT | 70.00 | 1.05 | 0.55 | 1.25 | 0.00 | - | 1 | 7 | 51.51% |
| RL231020P00075000 | 2023-05-25 12:55PM EDT | 75.00 | 1.02 | 0.85 | 1.20 | 0.00 | - | 3 | 5 | 48.71% |
| RL231020P00080000 | 2023-05-24 10:14AM EDT | 80.00 | 2.42 | 1.20 | 1.65 | 0.00 | - | 1 | 22 | 46.55% |
| RL231020P00085000 | 2023-05-25 12:55PM EDT | 85.00 | 2.18 | 1.75 | 2.20 | 0.00 | - | 1 | 11 | 44.23% |
| RL231020P00090000 | 2023-05-24 11:37AM EDT | 90.00 | 3.80 | 2.45 | 2.95 | 0.00 | - | 1 | 71 | 42.24% |
| RL231020P00095000 | 2023-05-23 12:29PM EDT | 95.00 | 4.61 | 3.40 | 4.10 | 0.00 | - | 3 | 46 | 41.26% |
| RL231020P00100000 | 2023-05-23 12:29PM EDT | 100.00 | 6.16 | 4.70 | 5.20 | 0.00 | - | 12 | 28 | 38.86% |
| RL231020P00105000 | 2023-05-24 3:49PM EDT | 105.00 | 8.31 | 6.30 | 6.70 | 0.00 | - | 1 | 23 | 37.04% |
| RL231020P00110000 | 2023-05-26 11:03AM EDT | 110.00 | 8.20 | 8.20 | 8.50 | +0.20 | +2.50% | 1 | 29 | 35.14% |
| RL231020P00115000 | 2023-05-26 2:19PM EDT | 115.00 | 10.50 | 10.40 | 10.80 | +0.10 | +0.96% | 29 | 249 | 33.73% |
| RL231020P00120000 | 2023-05-16 12:30PM EDT | 120.00 | 15.00 | 13.20 | 13.60 | 0.00 | - | 21 | 45 | 32.70% |
| RL231020P00125000 | 2023-04-14 11:35AM EDT | 125.00 | 13.60 | 16.60 | 17.50 | 0.00 | - | 8 | 56 | 34.36% |
| RL231020P00130000 | 2023-04-14 11:31AM EDT | 130.00 | 16.40 | 20.00 | 21.60 | 0.00 | - | 13 | 13 | 35.78% |
© 2023 Yahoo. All rights reserved.