RL - Ralph Lauren Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240119C00045000 | 2022-09-28 2:21PM EDT | 45.00 | 44.50 | 48.00 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| RL240119C00050000 | 2022-09-20 10:10AM EDT | 50.00 | 49.62 | 44.10 | 47.40 | 0.00 | - | 3 | 3 | 0.00% |
| RL240119C00055000 | 2021-12-21 11:14AM EDT | 55.00 | 56.62 | 52.50 | 57.00 | 0.00 | - | - | 2 | 0.00% |
| RL240119C00060000 | 2023-02-27 10:30AM EDT | 60.00 | 61.10 | 55.80 | 58.20 | 0.00 | - | 1 | 1 | 80.52% |
| RL240119C00075000 | 2022-12-23 11:02AM EDT | 75.00 | 34.68 | 49.20 | 50.40 | 0.00 | - | 1 | 0 | 93.68% |
| RL240119C00080000 | 2023-05-15 2:23PM EDT | 80.00 | 37.14 | 35.20 | 36.60 | 0.00 | - | 1 | 3 | 49.79% |
| RL240119C00085000 | 2023-02-13 1:20PM EDT | 85.00 | 43.07 | 32.00 | 34.00 | 0.00 | - | 1 | 4 | 53.94% |
| RL240119C00090000 | 2023-05-02 1:49PM EDT | 90.00 | 28.10 | 21.90 | 23.50 | 0.00 | - | 19 | 26 | 22.50% |
| RL240119C00095000 | 2023-06-02 1:48PM EDT | 95.00 | 23.84 | 23.40 | 24.30 | -8.49 | -26.26% | 1 | 315 | 41.97% |
| RL240119C00100000 | 2023-05-10 3:36PM EDT | 100.00 | 19.60 | 19.90 | 21.20 | 0.00 | - | 8 | 16 | 41.71% |
| RL240119C00105000 | 2023-06-02 3:52PM EDT | 105.00 | 17.14 | 16.90 | 18.00 | +4.04 | +30.84% | 1 | 38 | 40.30% |
| RL240119C00110000 | 2023-05-03 10:16AM EDT | 110.00 | 16.50 | 12.20 | 13.60 | 0.00 | - | 15 | 250 | 34.76% |
| RL240119C00115000 | 2023-06-01 1:06PM EDT | 115.00 | 8.70 | 11.40 | 12.10 | 0.00 | - | 6 | 136 | 36.80% |
| RL240119C00120000 | 2023-06-02 1:09PM EDT | 120.00 | 10.40 | 9.10 | 10.10 | +1.57 | +17.78% | 3 | 63 | 36.60% |
| RL240119C00125000 | 2023-05-24 2:59PM EDT | 125.00 | 7.16 | 7.60 | 8.10 | 0.00 | - | 3 | 79 | 35.62% |
| RL240119C00130000 | 2023-06-01 3:31PM EDT | 130.00 | 4.30 | 6.00 | 6.60 | 0.00 | - | 7 | 40 | 35.34% |
| RL240119C00135000 | 2023-05-31 12:22PM EDT | 135.00 | 3.50 | 4.60 | 5.30 | 0.00 | - | 2 | 58 | 34.97% |
| RL240119C00140000 | 2023-05-25 10:23AM EDT | 140.00 | 5.50 | 3.60 | 4.20 | 0.00 | - | 44 | 70 | 34.55% |
| RL240119C00145000 | 2023-03-03 2:21PM EDT | 145.00 | 7.10 | 5.90 | 7.00 | 0.00 | - | 2 | 7 | 46.80% |
| RL240119C00150000 | 2023-05-25 9:33AM EDT | 150.00 | 3.34 | 2.05 | 2.55 | 0.00 | - | 3 | 27 | 33.75% |
| RL240119C00155000 | 2023-05-15 1:43PM EDT | 155.00 | 2.00 | 1.50 | 1.85 | 0.00 | - | 1 | 3 | 32.85% |
| RL240119C00160000 | 2023-06-02 12:50PM EDT | 160.00 | 1.35 | 1.15 | 1.55 | -0.61 | -31.12% | 1 | 2 | 33.40% |
| RL240119C00165000 | 2022-12-05 12:25PM EDT | 165.00 | 4.70 | 4.50 | 5.60 | 0.00 | - | 2 | 2 | 50.81% |
| RL240119C00170000 | 2023-05-10 12:24PM EDT | 170.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 10 | 35 | 32.92% |
| RL240119C00180000 | 2023-01-23 10:40AM EDT | 180.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| RL240119C00185000 | 2022-11-29 10:48AM EDT | 185.00 | 2.50 | 0.55 | 2.80 | 0.00 | - | 2 | 2 | 49.54% |
| RL240119C00190000 | 2023-01-03 3:46PM EDT | 190.00 | 2.20 | 2.20 | 3.20 | 0.00 | - | 1 | 16 | 50.78% |
| RL240119C00195000 | 2023-03-13 12:52PM EDT | 195.00 | 1.01 | 0.70 | 1.25 | 0.00 | - | 5 | 6 | 43.68% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240119P00045000 | 2023-05-25 9:41AM EDT | 45.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 63.77% |
| RL240119P00050000 | 2023-03-17 10:26AM EDT | 50.00 | 0.90 | 0.10 | 2.75 | 0.00 | - | 1 | 45 | 71.26% |
| RL240119P00055000 | 2023-03-20 12:55PM EDT | 55.00 | 1.10 | 0.40 | 1.05 | 0.00 | - | 2 | 17 | 54.98% |
| RL240119P00060000 | 2023-05-31 11:36AM EDT | 60.00 | 1.20 | 0.15 | 1.60 | 0.00 | - | 1 | 173 | 51.15% |
| RL240119P00065000 | 2023-05-25 9:42AM EDT | 65.00 | 1.30 | 1.05 | 1.40 | 0.00 | - | 1 | 16 | 51.01% |
| RL240119P00070000 | 2023-06-02 3:34PM EDT | 70.00 | 1.50 | 1.40 | 1.80 | -0.30 | -16.67% | 2 | 15 | 48.57% |
| RL240119P00075000 | 2023-05-31 10:56AM EDT | 75.00 | 2.73 | 1.95 | 2.30 | 0.00 | - | 1 | 72 | 46.30% |
| RL240119P00080000 | 2023-05-31 9:35AM EDT | 80.00 | 3.50 | 2.40 | 2.90 | 0.00 | - | 45 | 365 | 44.08% |
| RL240119P00085000 | 2023-05-04 2:39PM EDT | 85.00 | 4.60 | 3.30 | 3.50 | 0.00 | - | 2 | 0 | 41.35% |
| RL240119P00090000 | 2023-06-01 10:25AM EDT | 90.00 | 4.50 | 4.10 | 4.60 | -1.80 | -28.57% | 1 | 284 | 40.25% |
| RL240119P00095000 | 2023-05-16 3:59PM EDT | 95.00 | 6.60 | 5.30 | 5.60 | 0.00 | - | 200 | 755 | 38.01% |
| RL240119P00100000 | 2023-05-25 11:05AM EDT | 100.00 | 6.80 | 6.40 | 7.10 | 0.00 | - | 1 | 650 | 36.82% |
| RL240119P00105000 | 2023-04-06 11:44AM EDT | 105.00 | 11.28 | 9.30 | 9.70 | 0.00 | - | 4 | 163 | 38.16% |
| RL240119P00110000 | 2023-04-26 11:26AM EDT | 110.00 | 12.09 | 10.80 | 11.50 | 0.00 | - | 50 | 90 | 36.15% |
| RL240119P00115000 | 2023-05-25 10:19AM EDT | 115.00 | 12.00 | 12.40 | 13.10 | 0.00 | - | 5 | 85 | 32.85% |
| RL240119P00120000 | 2023-05-31 9:48AM EDT | 120.00 | 20.00 | 15.00 | 16.30 | 0.00 | - | 6 | 36 | 33.20% |
| RL240119P00125000 | 2023-03-09 1:35PM EDT | 125.00 | 19.10 | 20.40 | 21.90 | 0.00 | - | 11 | 18 | 39.58% |
| RL240119P00130000 | 2023-02-23 3:25PM EDT | 130.00 | 21.30 | 25.40 | 27.10 | 0.00 | - | - | 10 | 44.36% |
| RL240119P00135000 | 2023-02-23 2:49PM EDT | 135.00 | 24.60 | 28.90 | 31.10 | 0.00 | - | - | 6 | 45.28% |
| RL240119P00145000 | 2022-05-31 12:17PM EDT | 145.00 | 51.50 | 57.10 | 59.80 | 0.00 | - | 1 | 1 | 101.31% |
| RL240119P00180000 | 2022-12-22 2:34PM EDT | 180.00 | 78.10 | 58.40 | 60.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.