Ralph Lauren Corporation (RL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240621C00085000 | 2023-11-08 11:28AM EDT | 85.00 | 34.21 | 46.40 | 51.00 | 0.00 | - | - | 1 | 0.00% |
| RL240621C00095000 | 2023-11-16 4:21PM EDT | 95.00 | 29.60 | 45.80 | 50.50 | 0.00 | - | - | 1 | 0.00% |
| RL240621C00100000 | 2023-12-22 4:04PM EDT | 100.00 | 47.70 | 39.50 | 43.40 | 0.00 | - | 1 | 2 | 0.00% |
| RL240621C00105000 | 2023-11-17 11:18AM EDT | 105.00 | 23.50 | 38.80 | 39.70 | 0.00 | - | 1 | 2 | 0.00% |
| RL240621C00110000 | 2023-11-15 3:42PM EDT | 110.00 | 21.50 | 34.50 | 35.00 | 0.00 | - | 4 | 4 | 0.00% |
| RL240621C00115000 | 2024-03-26 9:43AM EDT | 115.00 | 69.70 | 49.90 | 53.60 | 0.00 | - | 1 | 21 | 76.09% |
| RL240621C00120000 | 2023-12-04 12:46PM EDT | 120.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RL240621C00125000 | 2024-04-12 2:00PM EDT | 125.00 | 39.27 | 39.10 | 43.90 | 0.00 | - | 1 | 152 | 59.64% |
| RL240621C00130000 | 2024-01-16 1:28PM EDT | 130.00 | 15.70 | 51.10 | 55.90 | 0.00 | - | 1 | 3 | 155.09% |
| RL240621C00135000 | 2024-04-04 12:50PM EDT | 135.00 | 40.67 | 30.40 | 34.50 | 0.00 | - | 1 | 170 | 54.44% |
| RL240621C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 30.00 | 27.20 | 28.10 | 0.00 | - | 1 | 125 | 51.86% |
| RL240621C00145000 | 2024-05-01 2:08PM EDT | 145.00 | 22.12 | 23.10 | 25.30 | 0.00 | - | 1 | 89 | 50.94% |
| RL240621C00150000 | 2024-04-23 10:13AM EDT | 150.00 | 21.00 | 19.20 | 19.70 | 0.00 | - | 13 | 513 | 45.73% |
| RL240621C00155000 | 2024-05-01 10:44AM EDT | 155.00 | 14.00 | 15.60 | 18.00 | 0.00 | - | 2 | 90 | 52.66% |
| RL240621C00160000 | 2024-05-01 1:18PM EDT | 160.00 | 11.30 | 12.50 | 12.90 | 0.00 | - | 12 | 118 | 42.79% |
| RL240621C00165000 | 2024-05-01 10:33AM EDT | 165.00 | 8.90 | 9.80 | 10.20 | 0.00 | - | 14 | 200 | 42.08% |
| RL240621C00170000 | 2024-05-02 3:05PM EDT | 170.00 | 7.70 | 7.50 | 7.80 | +0.96 | +14.24% | 14 | 348 | 41.04% |
| RL240621C00175000 | 2024-05-01 11:52AM EDT | 175.00 | 5.00 | 5.60 | 5.90 | 0.00 | - | 4 | 300 | 40.50% |
| RL240621C00180000 | 2024-05-02 1:24PM EDT | 180.00 | 4.00 | 4.10 | 4.40 | +0.04 | +1.01% | 1 | 279 | 40.19% |
| RL240621C00185000 | 2024-05-02 10:57AM EDT | 185.00 | 2.73 | 2.95 | 3.20 | +0.18 | +7.06% | 5 | 661 | 39.81% |
| RL240621C00190000 | 2024-04-25 3:30PM EDT | 190.00 | 2.70 | 2.10 | 2.35 | 0.00 | - | 8 | 480 | 39.89% |
| RL240621C00195000 | 2024-05-02 9:52AM EDT | 195.00 | 1.65 | 1.40 | 1.70 | -0.32 | -16.24% | 1 | 288 | 39.94% |
| RL240621C00200000 | 2024-04-23 12:30PM EDT | 200.00 | 1.55 | 0.95 | 1.25 | 0.00 | - | 4 | 305 | 40.31% |
| RL240621C00210000 | 2024-04-30 12:06PM EDT | 210.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 10 | 164 | 40.11% |
| RL240621C00220000 | 2024-04-01 10:25AM EDT | 220.00 | 3.00 | 0.05 | 1.50 | 0.00 | - | 1 | 19 | 56.25% |
| RL240621C00230000 | 2024-04-01 9:33AM EDT | 230.00 | 1.27 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 52.95% |
| RL240621C00250000 | 2024-04-01 9:33AM EDT | 250.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 62.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240621P00055000 | 2023-10-27 12:18PM EDT | 55.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 141.99% |
| RL240621P00070000 | 2023-10-23 11:34AM EDT | 70.00 | 0.99 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 116.50% |
| RL240621P00075000 | 2023-10-23 11:34AM EDT | 75.00 | 1.34 | 0.10 | 0.65 | 0.00 | - | 1 | 1 | 106.84% |
| RL240621P00080000 | 2024-04-19 11:48AM EDT | 80.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 357 | 90.04% |
| RL240621P00085000 | 2024-02-08 10:39AM EDT | 85.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 88.28% |
| RL240621P00095000 | 2023-11-27 12:09PM EDT | 95.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | 7 | 282 | 87.40% |
| RL240621P00100000 | 2024-01-23 12:13PM EDT | 100.00 | 0.99 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 80.93% |
| RL240621P00105000 | 2024-03-04 11:36AM EDT | 105.00 | 0.27 | 0.05 | 1.55 | 0.00 | - | 30 | 860 | 75.15% |
| RL240621P00110000 | 2024-04-22 3:59PM EDT | 110.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 8 | 32 | 60.64% |
| RL240621P00115000 | 2024-04-29 3:51PM EDT | 115.00 | 0.57 | 0.15 | 0.00 | 0.00 | - | 1 | 203 | 25.00% |
| RL240621P00120000 | 2024-04-30 12:37PM EDT | 120.00 | 0.47 | 0.20 | 0.50 | 0.00 | - | 29 | 431 | 50.95% |
| RL240621P00125000 | 2024-05-02 1:26PM EDT | 125.00 | 0.65 | 0.60 | 0.70 | -0.14 | -17.72% | 1 | 175 | 48.80% |
| RL240621P00130000 | 2024-05-02 3:46PM EDT | 130.00 | 0.90 | 0.85 | 0.95 | +0.01 | +1.12% | 12 | 190 | 46.41% |
| RL240621P00135000 | 2024-05-02 3:46PM EDT | 135.00 | 1.20 | 1.20 | 1.30 | -0.05 | -4.00% | 1 | 167 | 44.19% |
| RL240621P00140000 | 2024-05-02 3:58PM EDT | 140.00 | 1.85 | 1.70 | 1.85 | 0.00 | - | 20 | 1,830 | 42.62% |
| RL240621P00145000 | 2024-05-01 3:18PM EDT | 145.00 | 2.58 | 2.45 | 2.60 | 0.00 | - | 36 | 155 | 41.10% |
| RL240621P00150000 | 2024-05-01 1:46PM EDT | 150.00 | 4.30 | 3.40 | 3.70 | 0.00 | - | 9 | 333 | 40.16% |
| RL240621P00155000 | 2024-05-02 10:19AM EDT | 155.00 | 5.60 | 4.80 | 5.10 | -0.30 | -5.08% | 3 | 117 | 39.10% |
| RL240621P00160000 | 2024-05-02 10:44AM EDT | 160.00 | 7.70 | 6.60 | 6.90 | -0.14 | -1.79% | 3 | 200 | 38.18% |
| RL240621P00165000 | 2024-05-02 3:14PM EDT | 165.00 | 9.10 | 8.90 | 9.20 | -0.60 | -6.19% | 15 | 859 | 37.64% |
| RL240621P00170000 | 2024-05-02 10:57AM EDT | 170.00 | 12.63 | 11.60 | 11.90 | +0.03 | +0.24% | 6 | 471 | 36.99% |
| RL240621P00175000 | 2024-04-30 2:37PM EDT | 175.00 | 14.80 | 14.60 | 15.00 | 0.00 | - | 17 | 315 | 36.24% |
| RL240621P00180000 | 2024-04-24 11:16AM EDT | 180.00 | 16.00 | 16.50 | 18.60 | 0.00 | - | 2 | 117 | 35.99% |
| RL240621P00185000 | 2024-04-16 3:20PM EDT | 185.00 | 25.80 | 20.30 | 22.50 | 0.00 | - | 1 | 278 | 35.56% |
| RL240621P00190000 | 2024-04-23 1:03PM EDT | 190.00 | 24.30 | 25.30 | 26.80 | 0.00 | - | 4 | 29 | 35.88% |
| RL240621P00195000 | 2024-03-28 3:58PM EDT | 195.00 | 14.28 | 28.10 | 31.00 | 0.00 | - | 1 | 16 | 33.66% |
| RL240621P00200000 | 2024-03-13 11:07AM EDT | 200.00 | 22.20 | 36.50 | 40.60 | 0.00 | - | - | 1 | 55.48% |
| RL240621P00270000 | 2024-03-26 9:47AM EDT | 270.00 | 87.00 | 103.00 | 106.50 | 0.00 | - | 1 | 0 | 82.37% |
© 2024 Yahoo. All rights reserved.