Ralph Lauren Corporation (RL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240719C00100000 | 2023-12-01 4:30PM EDT | 100.00 | 36.40 | 46.20 | 49.40 | 0.00 | - | 1 | 6 | 0.00% |
| RL240719C00105000 | 2023-11-30 2:03PM EDT | 105.00 | 29.50 | 41.90 | 44.60 | 0.00 | - | - | 1 | 0.00% |
| RL240719C00110000 | 2023-12-26 4:59PM EDT | 110.00 | 39.50 | 36.10 | 40.00 | 0.00 | - | 363 | 360 | 0.00% |
| RL240719C00115000 | 2023-12-06 11:19AM EDT | 115.00 | 22.80 | 33.80 | 35.70 | 0.00 | - | 5 | 3 | 0.00% |
| RL240719C00125000 | 2024-01-08 11:43AM EDT | 125.00 | 26.40 | 26.80 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| RL240719C00130000 | 2024-04-18 9:56AM EDT | 130.00 | 31.55 | 34.80 | 38.10 | 0.00 | - | 1 | 237 | 57.08% |
| RL240719C00135000 | 2024-02-22 11:28AM EDT | 135.00 | 54.35 | 52.30 | 57.00 | 0.00 | - | 1 | 10 | 141.26% |
| RL240719C00140000 | 2024-02-02 1:02PM EDT | 140.00 | 16.10 | 47.10 | 48.70 | 0.00 | - | 5 | 75 | 124.42% |
| RL240719C00145000 | 2024-03-11 9:30AM EDT | 145.00 | 36.74 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RL240719C00150000 | 2024-04-04 10:43AM EDT | 150.00 | 27.61 | 19.30 | 20.30 | 0.00 | - | 1 | 189 | 41.22% |
| RL240719C00155000 | 2024-04-22 10:17AM EDT | 155.00 | 14.60 | 15.90 | 16.80 | 0.00 | - | 3 | 1,410 | 39.66% |
| RL240719C00160000 | 2024-05-01 3:57PM EDT | 160.00 | 12.90 | 12.60 | 13.30 | 0.00 | - | 1 | 173 | 37.15% |
| RL240719C00165000 | 2024-05-01 11:40AM EDT | 165.00 | 10.10 | 10.40 | 10.60 | 0.00 | - | 12 | 203 | 36.29% |
| RL240719C00170000 | 2024-05-01 11:46AM EDT | 170.00 | 7.80 | 8.10 | 8.20 | 0.00 | - | 13 | 155 | 35.26% |
| RL240719C00175000 | 2024-05-01 12:00PM EDT | 175.00 | 6.00 | 6.20 | 6.50 | 0.00 | - | 4 | 143 | 35.42% |
| RL240719C00180000 | 2024-05-02 10:09AM EDT | 180.00 | 4.60 | 4.70 | 5.00 | +0.10 | +2.22% | 1 | 16 | 35.19% |
| RL240719C00185000 | 2024-04-30 11:16AM EDT | 185.00 | 4.20 | 3.50 | 3.80 | 0.00 | - | 5 | 40 | 35.03% |
| RL240719C00190000 | 2024-05-01 12:17PM EDT | 190.00 | 2.57 | 2.70 | 2.85 | 0.00 | - | 1 | 116 | 34.90% |
| RL240719C00195000 | 2024-05-01 3:04PM EDT | 195.00 | 2.30 | 1.95 | 2.15 | 0.00 | - | 9 | 161 | 34.99% |
| RL240719C00200000 | 2024-05-01 12:17PM EDT | 200.00 | 1.43 | 1.40 | 1.60 | 0.00 | - | 1 | 56 | 35.03% |
| RL240719C00210000 | 2024-03-20 10:01AM EDT | 210.00 | 5.30 | 0.60 | 0.80 | 0.00 | - | 5 | 10 | 34.52% |
| RL240719C00220000 | 2024-04-29 11:33AM EDT | 220.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 1 | 113 | 39.36% |
| RL240719C00280000 | 2024-04-03 9:30AM EDT | 280.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240719P00080000 | 2023-11-22 11:10AM EDT | 80.00 | 0.85 | 0.05 | 1.30 | 0.00 | - | - | 1 | 86.52% |
| RL240719P00085000 | 2024-02-08 10:39AM EDT | 85.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | 4 | 6 | 69.73% |
| RL240719P00095000 | 2024-01-19 2:10PM EDT | 95.00 | 1.10 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 56.54% |
| RL240719P00100000 | 2024-04-12 9:58AM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 56.20% |
| RL240719P00105000 | 2023-11-20 3:06PM EDT | 105.00 | 4.20 | 1.50 | 1.65 | 0.00 | - | - | 1 | 69.12% |
| RL240719P00110000 | 2024-02-05 11:40AM EDT | 110.00 | 1.75 | 0.10 | 1.80 | 0.00 | - | 74 | 74 | 56.10% |
| RL240719P00115000 | 2024-02-05 11:43AM EDT | 115.00 | 2.40 | 0.15 | 1.85 | 0.00 | - | 178 | 184 | 51.53% |
| RL240719P00120000 | 2024-04-25 1:16PM EDT | 120.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 2 | 317 | 44.76% |
| RL240719P00125000 | 2024-04-19 9:48AM EDT | 125.00 | 1.72 | 0.95 | 1.10 | 0.00 | - | 1 | 132 | 42.58% |
| RL240719P00130000 | 2024-05-01 12:17PM EDT | 130.00 | 1.53 | 1.25 | 1.50 | 0.00 | - | 1 | 421 | 41.03% |
| RL240719P00135000 | 2024-04-18 2:14PM EDT | 135.00 | 3.20 | 1.45 | 1.95 | 0.00 | - | 2 | 36 | 39.04% |
| RL240719P00140000 | 2024-05-01 12:17PM EDT | 140.00 | 2.78 | 2.45 | 2.65 | 0.00 | - | 1 | 76 | 37.73% |
| RL240719P00145000 | 2024-04-24 10:05AM EDT | 145.00 | 2.70 | 2.40 | 3.60 | 0.00 | - | 2 | 22 | 36.66% |
| RL240719P00150000 | 2024-04-30 2:12PM EDT | 150.00 | 4.67 | 4.60 | 4.80 | 0.00 | - | 9 | 51 | 35.55% |
| RL240719P00155000 | 2024-05-02 10:18AM EDT | 155.00 | 6.60 | 6.20 | 6.40 | -0.40 | -5.71% | 3 | 52 | 34.83% |
| RL240719P00160000 | 2024-05-02 10:17AM EDT | 160.00 | 8.60 | 8.10 | 8.40 | +0.40 | +4.88% | 1 | 34 | 34.29% |
| RL240719P00165000 | 2024-05-01 11:22AM EDT | 165.00 | 11.50 | 10.60 | 10.80 | 0.00 | - | 3 | 233 | 33.83% |
| RL240719P00170000 | 2024-05-01 11:08AM EDT | 170.00 | 14.30 | 13.20 | 13.60 | 0.00 | - | 3 | 133 | 33.45% |
| RL240719P00175000 | 2024-04-30 12:34PM EDT | 175.00 | 16.00 | 16.20 | 16.80 | 0.00 | - | 2 | 127 | 33.18% |
| RL240719P00180000 | 2024-04-19 3:03PM EDT | 180.00 | 24.50 | 19.70 | 20.20 | 0.00 | - | 1 | 35 | 32.40% |
| RL240719P00185000 | 2024-04-15 11:13AM EDT | 185.00 | 24.50 | 23.00 | 24.00 | 0.00 | - | 1 | 51 | 31.92% |
| RL240719P00190000 | 2024-04-24 9:48AM EDT | 190.00 | 22.93 | 26.90 | 28.10 | 0.00 | - | 1 | 60 | 31.56% |
| RL240719P00195000 | 2024-03-28 3:58PM EDT | 195.00 | 15.39 | 29.60 | 30.50 | 0.00 | - | 1 | 3 | 0.00% |
| RL240719P00200000 | 2024-03-22 10:24AM EDT | 200.00 | 18.80 | 40.50 | 43.90 | 0.00 | - | 1 | 2 | 56.82% |
| RL240719P00210000 | 2024-04-23 10:12AM EDT | 210.00 | 43.70 | 44.20 | 47.70 | 0.00 | - | 6 | 2 | 41.86% |
| RL240719P00240000 | 2024-03-04 11:14AM EDT | 240.00 | 60.75 | 64.70 | 69.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.