Ralph Lauren Corporation (RL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL241018C00115000 | 2024-03-26 9:43AM EDT | 115.00 | 71.21 | 52.20 | 55.20 | 0.00 | - | 1 | 1 | 51.54% |
| RL241018C00140000 | 2024-04-18 9:56AM EDT | 140.00 | 27.75 | 30.30 | 33.80 | 0.00 | - | 1 | 2 | 45.62% |
| RL241018C00145000 | 2024-03-04 11:07AM EDT | 145.00 | 42.34 | 35.80 | 36.60 | 0.00 | - | 1 | 1 | 59.88% |
| RL241018C00150000 | 2024-05-01 2:10PM EDT | 150.00 | 22.30 | 22.60 | 25.10 | 0.00 | - | 1 | 1 | 38.93% |
| RL241018C00155000 | 2024-04-18 10:35AM EDT | 155.00 | 18.95 | 21.10 | 21.90 | 0.00 | - | - | 5 | 38.03% |
| RL241018C00160000 | 2024-04-29 3:49PM EDT | 160.00 | 19.80 | 18.40 | 19.00 | 0.00 | - | 2 | 7 | 37.33% |
| RL241018C00165000 | 2024-04-15 11:47AM EDT | 165.00 | 15.90 | 13.80 | 16.40 | 0.00 | - | - | 21 | 36.80% |
| RL241018C00170000 | 2024-05-01 10:06AM EDT | 170.00 | 13.00 | 12.80 | 14.00 | 0.00 | - | 2 | 5 | 36.20% |
| RL241018C00180000 | 2024-04-16 3:51PM EDT | 180.00 | 9.45 | 9.50 | 10.00 | 0.00 | - | 1 | 37 | 35.24% |
| RL241018C00185000 | 2024-05-01 10:19AM EDT | 185.00 | 7.40 | 7.90 | 8.30 | 0.00 | - | 1 | 26 | 34.69% |
| RL241018C00190000 | 2024-05-01 10:17AM EDT | 190.00 | 6.20 | 4.60 | 6.90 | 0.00 | - | 3 | 188 | 34.37% |
| RL241018C00195000 | 2024-04-29 12:27PM EDT | 195.00 | 6.27 | 5.40 | 5.80 | 0.00 | - | 1 | 86 | 34.35% |
| RL241018C00200000 | 2024-04-30 12:31PM EDT | 200.00 | 4.85 | 4.40 | 4.80 | 0.00 | - | 3 | 58 | 34.17% |
| RL241018C00210000 | 2024-04-04 2:45PM EDT | 210.00 | 5.40 | 3.00 | 3.20 | 0.00 | - | 50 | 133 | 33.72% |
| RL241018C00220000 | 2024-05-02 2:24PM EDT | 220.00 | 2.00 | 1.95 | 2.20 | +0.25 | +14.29% | 1 | 15 | 33.83% |
| RL241018C00230000 | 2024-04-25 10:34AM EDT | 230.00 | 1.65 | 1.25 | 1.45 | 0.00 | - | - | 6 | 33.66% |
| RL241018C00240000 | 2024-03-18 10:40AM EDT | 240.00 | 3.50 | 0.70 | 1.00 | 0.00 | - | 1 | 3 | 33.91% |
| RL241018C00250000 | 2024-03-26 3:06PM EDT | 250.00 | 2.45 | 0.10 | 0.85 | 0.00 | - | 805 | 787 | 35.54% |
| RL241018C00270000 | 2024-03-25 1:21PM EDT | 270.00 | 1.40 | 0.10 | 0.75 | 0.00 | - | 900 | 897 | 39.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL241018P00100000 | 2024-04-11 1:29PM EDT | 100.00 | 0.97 | 0.40 | 1.15 | 0.00 | - | - | 1 | 48.17% |
| RL241018P00110000 | 2024-04-04 2:45PM EDT | 110.00 | 1.20 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 41.63% |
| RL241018P00120000 | 2024-04-26 1:03PM EDT | 120.00 | 1.95 | 1.75 | 2.05 | 0.00 | - | 486 | 486 | 38.78% |
| RL241018P00125000 | 2024-04-24 3:56PM EDT | 125.00 | 2.40 | 2.30 | 2.55 | 0.00 | - | 235 | 257 | 37.42% |
| RL241018P00130000 | 2024-04-29 10:13AM EDT | 130.00 | 2.95 | 2.95 | 3.20 | 0.00 | - | 1 | 13 | 36.24% |
| RL241018P00135000 | 2024-04-16 9:53AM EDT | 135.00 | 5.85 | 3.80 | 4.10 | 0.00 | - | 4 | 15 | 35.50% |
| RL241018P00140000 | 2024-04-30 11:38AM EDT | 140.00 | 4.80 | 4.80 | 5.10 | 0.00 | - | 35 | 40 | 34.52% |
| RL241018P00145000 | 2024-04-23 2:50PM EDT | 145.00 | 5.80 | 6.00 | 6.40 | 0.00 | - | 35 | 207 | 33.86% |
| RL241018P00150000 | 2024-04-04 10:25AM EDT | 150.00 | 6.80 | 7.40 | 7.90 | 0.00 | - | 13 | 14 | 33.14% |
| RL241018P00155000 | 2024-05-01 10:05AM EDT | 155.00 | 10.00 | 7.60 | 9.70 | 0.00 | - | 1 | 7 | 32.58% |
| RL241018P00160000 | 2024-04-26 10:19AM EDT | 160.00 | 11.10 | 11.10 | 11.60 | 0.00 | - | 1 | 152 | 31.64% |
| RL241018P00165000 | 2024-05-01 10:06AM EDT | 165.00 | 14.50 | 13.40 | 14.10 | 0.00 | - | 2 | 48 | 31.47% |
| RL241018P00170000 | 2024-05-01 10:06AM EDT | 170.00 | 17.20 | 14.80 | 16.60 | 0.00 | - | 6 | 34 | 30.67% |
| RL241018P00175000 | 2024-03-25 12:48PM EDT | 175.00 | 12.36 | 17.10 | 18.10 | 0.00 | - | 1 | 262 | 26.97% |
| RL241018P00180000 | 2024-04-30 11:35AM EDT | 180.00 | 22.10 | 22.00 | 23.60 | 0.00 | - | 1 | 39 | 31.83% |
| RL241018P00185000 | 2024-04-10 2:59PM EDT | 185.00 | 25.30 | 23.90 | 26.10 | 0.00 | - | 1 | 17 | 29.14% |
| RL241018P00190000 | 2024-04-18 1:05PM EDT | 190.00 | 35.50 | 28.10 | 31.70 | 0.00 | - | 1 | 12 | 33.69% |
| RL241018P00200000 | 2024-03-01 4:21PM EDT | 200.00 | 24.20 | 20.80 | 22.30 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.