Ralph Lauren Corporation (RL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL250117C00045000 | 2023-03-03 10:32AM EDT | 45.00 | 74.00 | 70.50 | 75.50 | 0.00 | - | 18 | 2 | 0.00% |
| RL250117C00055000 | 2023-11-10 2:28PM EDT | 55.00 | 61.26 | 75.00 | 80.00 | 0.00 | - | 6 | 0 | 0.00% |
| RL250117C00060000 | 2023-06-29 9:30AM EDT | 60.00 | 64.48 | 68.70 | 72.00 | 0.00 | - | - | 2 | 0.00% |
| RL250117C00080000 | 2024-03-14 11:46AM EDT | 80.00 | 105.00 | 80.20 | 85.00 | 0.00 | - | 16 | 41 | 0.00% |
| RL250117C00085000 | 2024-03-14 11:56AM EDT | 85.00 | 100.40 | 75.70 | 80.50 | 0.00 | - | 5 | 60 | 0.00% |
| RL250117C00090000 | 2024-03-20 11:16AM EDT | 90.00 | 101.00 | 69.00 | 73.80 | 0.00 | - | 5 | 46 | 0.00% |
| RL250117C00095000 | 2024-01-02 4:50PM EDT | 95.00 | 55.90 | 53.70 | 57.70 | 0.00 | - | 1 | 29 | 0.00% |
| RL250117C00100000 | 2024-05-03 11:49AM EDT | 100.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RL250117C00105000 | 2023-08-25 1:02PM EDT | 105.00 | 22.70 | 21.30 | 21.90 | 0.00 | - | 1 | 21 | 0.00% |
| RL250117C00110000 | 2023-11-08 1:02PM EDT | 110.00 | 19.60 | 31.50 | 32.50 | 0.00 | - | 7 | 30 | 0.00% |
| RL250117C00115000 | 2024-01-23 4:59PM EDT | 115.00 | 33.85 | 77.30 | 80.90 | 0.00 | - | 1 | 196 | 106.71% |
| RL250117C00120000 | 2024-02-28 10:30AM EDT | 120.00 | 64.60 | 70.80 | 75.10 | 0.00 | - | 1 | 97 | 97.34% |
| RL250117C00125000 | 2024-02-13 4:14PM EDT | 125.00 | 56.50 | 61.70 | 65.50 | 0.00 | - | 6 | 203 | 80.74% |
| RL250117C00130000 | 2023-12-26 2:40PM EDT | 130.00 | 29.60 | 27.00 | 27.70 | 0.00 | - | 2 | 37 | 0.00% |
| RL250117C00135000 | 2024-04-12 2:00PM EDT | 135.00 | 37.52 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| RL250117C00140000 | 2024-02-28 4:54PM EDT | 140.00 | 52.73 | 55.30 | 56.80 | 0.00 | - | 1 | 647 | 80.87% |
| RL250117C00145000 | 2024-04-16 11:31AM EDT | 145.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 0.00% |
| RL250117C00150000 | 2024-02-28 11:18AM EDT | 150.00 | 43.20 | 47.60 | 48.80 | 0.00 | - | 1 | 287 | 74.14% |
| RL250117C00155000 | 2024-01-24 3:33PM EDT | 155.00 | 12.28 | 45.40 | 46.40 | 0.00 | - | 1 | 324 | 73.94% |
| RL250117C00160000 | 2024-05-06 9:37AM EDT | 160.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.00% |
| RL250117C00165000 | 2024-04-25 11:38AM EDT | 165.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 0.00% |
| RL250117C00170000 | 2024-04-25 12:13PM EDT | 170.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 23 | 340 | 0.39% |
| RL250117C00175000 | 2024-04-26 10:56AM EDT | 175.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 1.56% |
| RL250117C00180000 | 2024-05-03 1:50PM EDT | 180.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 1.56% |
| RL250117C00185000 | 2024-05-03 12:55PM EDT | 185.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 3.13% |
| RL250117C00190000 | 2024-05-03 12:43PM EDT | 190.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 3.13% |
| RL250117C00195000 | 2024-04-24 10:22AM EDT | 195.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 3.13% |
| RL250117C00200000 | 2024-05-01 11:32AM EDT | 200.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| RL250117C00210000 | 2024-04-02 3:50PM EDT | 210.00 | 10.49 | 5.70 | 7.20 | 0.00 | - | 1 | 46 | 35.53% |
| RL250117C00220000 | 2024-04-08 10:41AM EDT | 220.00 | 6.80 | 4.00 | 4.20 | 0.00 | - | 1 | 37 | 32.12% |
| RL250117C00230000 | 2024-04-19 1:09PM EDT | 230.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| RL250117C00240000 | 2024-05-03 10:25AM EDT | 240.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| RL250117C00250000 | 2024-05-02 12:09PM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RL250117C00260000 | 2024-03-18 12:41PM EDT | 260.00 | 3.90 | 1.15 | 1.45 | 0.00 | - | 3 | 144 | 33.45% |
| RL250117C00280000 | 2024-03-13 12:35PM EDT | 280.00 | 2.45 | 0.40 | 0.95 | 0.00 | - | 34 | 35 | 34.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL250117P00045000 | 2024-04-18 12:20PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| RL250117P00050000 | 2024-04-02 12:04PM EDT | 50.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 79.64% |
| RL250117P00055000 | 2023-03-07 11:01AM EDT | 55.00 | 2.35 | 0.90 | 4.80 | 0.00 | - | 1 | 2 | 97.53% |
| RL250117P00060000 | 2024-01-23 2:44PM EDT | 60.00 | 0.52 | 0.10 | 1.50 | 0.00 | - | 2 | 12 | 68.80% |
| RL250117P00065000 | 2023-08-29 2:13PM EDT | 65.00 | 2.00 | 1.55 | 1.80 | 0.00 | - | 8 | 39 | 74.19% |
| RL250117P00070000 | 2024-04-02 12:04PM EDT | 70.00 | 0.98 | 0.20 | 1.50 | 0.00 | - | 2 | 12 | 60.01% |
| RL250117P00075000 | 2023-09-11 12:19PM EDT | 75.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 10 | 57 | 75.40% |
| RL250117P00080000 | 2024-04-11 10:33AM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 69 | 236 | 12.50% |
| RL250117P00085000 | 2024-03-22 12:36PM EDT | 85.00 | 0.58 | 0.90 | 1.50 | 0.00 | - | 1 | 44 | 51.50% |
| RL250117P00090000 | 2024-03-12 11:55AM EDT | 90.00 | 1.41 | 1.10 | 2.50 | 0.00 | - | 63 | 167 | 52.37% |
| RL250117P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| RL250117P00100000 | 2024-04-02 3:14PM EDT | 100.00 | 1.41 | 1.40 | 1.50 | 0.00 | - | 5 | 443 | 42.97% |
| RL250117P00105000 | 2024-02-07 1:37PM EDT | 105.00 | 3.70 | 1.75 | 1.95 | 0.00 | - | 13 | 662 | 42.29% |
| RL250117P00110000 | 2024-02-22 4:07PM EDT | 110.00 | 1.75 | 1.30 | 2.00 | 0.00 | - | 1 | 675 | 39.16% |
| RL250117P00115000 | 2024-04-22 1:22PM EDT | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 12.50% |
| RL250117P00120000 | 2024-05-08 11:57AM EDT | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 6.25% |
| RL250117P00125000 | 2024-05-09 1:07PM EDT | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 724 | 6.25% |
| RL250117P00130000 | 2024-05-09 9:59AM EDT | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 6.25% |
| RL250117P00135000 | 2024-04-25 9:30AM EDT | 135.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 6.25% |
| RL250117P00140000 | 2024-04-22 3:11PM EDT | 140.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 6.25% |
| RL250117P00145000 | 2024-04-12 10:35AM EDT | 145.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| RL250117P00150000 | 2024-04-30 3:32PM EDT | 150.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 535 | 3.13% |
| RL250117P00155000 | 2024-04-22 3:46PM EDT | 155.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 1.56% |
| RL250117P00160000 | 2024-05-01 11:21AM EDT | 160.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 1.56% |
| RL250117P00165000 | 2024-05-03 1:07PM EDT | 165.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.78% |
| RL250117P00170000 | 2024-05-03 12:49PM EDT | 170.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| RL250117P00175000 | 2024-05-03 1:49PM EDT | 175.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 31 | 40 | 0.00% |
| RL250117P00180000 | 2024-03-20 9:41AM EDT | 180.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 25 | 149 | 0.00% |
| RL250117P00185000 | 2024-03-08 2:41PM EDT | 185.00 | 23.70 | 25.10 | 25.60 | 0.00 | - | 1 | 101 | 26.84% |
| RL250117P00190000 | 2024-03-11 11:38AM EDT | 190.00 | 26.40 | 30.30 | 31.60 | 0.00 | - | 3 | 119 | 31.42% |
| RL250117P00195000 | 2024-04-16 11:31AM EDT | 195.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| RL250117P00200000 | 2024-03-05 3:42PM EDT | 200.00 | 30.30 | 33.00 | 36.10 | 0.00 | - | 3 | 47 | 24.69% |
| RL250117P00230000 | 2024-02-27 3:05PM EDT | 230.00 | 50.70 | 45.40 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| RL250117P00240000 | 2024-03-14 3:37PM EDT | 240.00 | 60.95 | 77.10 | 81.90 | 0.00 | - | 1 | 0 | 52.14% |
© 2024 Yahoo. All rights reserved.