Ralph Lauren Corporation (RL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL250117C00045000 | 2023-03-03 9:32AM EST | 45.00 | 74.00 | 70.50 | 75.50 | 0.00 | - | 18 | 2 | 0.00% |
| RL250117C00055000 | 2023-11-10 1:28PM EST | 55.00 | 61.26 | 75.00 | 80.00 | 0.00 | - | 6 | 0 | 49.15% |
| RL250117C00060000 | 2023-06-29 8:30AM EST | 60.00 | 64.48 | 68.70 | 72.00 | 0.00 | - | - | 2 | 0.00% |
| RL250117C00080000 | 2023-09-15 11:45AM EST | 80.00 | 40.45 | 35.40 | 36.50 | 0.00 | - | 12 | 79 | 0.00% |
| RL250117C00085000 | 2023-11-14 10:04AM EST | 85.00 | 39.00 | 52.50 | 55.50 | 0.00 | - | 5 | 60 | 51.32% |
| RL250117C00090000 | 2023-12-07 2:02PM EST | 90.00 | 46.50 | 48.00 | 51.50 | 0.00 | - | 5 | 47 | 49.82% |
| RL250117C00095000 | 2023-09-25 1:30PM EST | 95.00 | 28.30 | 29.20 | 30.30 | 0.00 | - | 1 | 28 | 0.00% |
| RL250117C00100000 | 2023-11-24 12:59PM EST | 100.00 | 32.60 | 39.80 | 41.90 | 0.00 | - | 3 | 6 | 42.02% |
| RL250117C00105000 | 2023-08-25 12:02PM EST | 105.00 | 22.70 | 21.30 | 21.90 | 0.00 | - | 1 | 21 | 0.00% |
| RL250117C00110000 | 2023-11-08 12:02PM EST | 110.00 | 19.60 | 31.50 | 32.50 | 0.00 | - | 7 | 30 | 35.04% |
| RL250117C00115000 | 2023-12-04 10:31AM EST | 115.00 | 27.70 | 29.30 | 30.70 | 0.00 | - | 1 | 198 | 37.76% |
| RL250117C00120000 | 2023-12-08 3:33PM EST | 120.00 | 25.41 | 26.70 | 27.50 | 0.00 | - | 1 | 92 | 36.90% |
| RL250117C00125000 | 2023-11-09 2:04PM EST | 125.00 | 13.40 | 21.70 | 23.20 | 0.00 | - | 12 | 201 | 33.63% |
| RL250117C00130000 | 2023-12-07 2:35PM EST | 130.00 | 20.00 | 20.70 | 21.70 | 0.00 | - | 15 | 39 | 35.36% |
| RL250117C00135000 | 2023-12-07 10:45AM EST | 135.00 | 16.70 | 18.30 | 19.20 | 0.00 | - | 1 | 61 | 34.82% |
| RL250117C00140000 | 2023-12-07 2:34PM EST | 140.00 | 15.00 | 16.00 | 16.80 | 0.00 | - | 300 | 602 | 34.13% |
| RL250117C00145000 | 2023-12-05 1:40PM EST | 145.00 | 11.80 | 14.10 | 14.60 | 0.00 | - | 12 | 589 | 33.46% |
| RL250117C00150000 | 2023-12-07 2:34PM EST | 150.00 | 11.40 | 12.00 | 12.70 | 0.00 | - | 3 | 30 | 33.01% |
| RL250117C00155000 | 2023-12-08 1:11PM EST | 155.00 | 9.90 | 10.30 | 11.00 | 0.00 | - | 24 | 119 | 32.59% |
| RL250117C00160000 | 2023-11-15 12:24PM EST | 160.00 | 5.86 | 8.80 | 9.50 | 0.00 | - | 3 | 322 | 32.23% |
| RL250117C00165000 | 2023-10-17 8:56AM EST | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 3.13% |
| RL250117C00170000 | 2023-11-21 9:55AM EST | 170.00 | 3.30 | 6.50 | 7.00 | 0.00 | - | 20 | 304 | 31.60% |
| RL250117C00175000 | 2023-10-27 2:46PM EST | 175.00 | 2.19 | 3.00 | 3.30 | 0.00 | - | 1 | 6 | 25.02% |
| RL250117C00180000 | 2023-08-17 12:47PM EST | 180.00 | 3.61 | 2.00 | 2.25 | 0.00 | - | 1 | 65 | 23.63% |
| RL250117C00185000 | 2023-08-08 1:57PM EST | 185.00 | 6.70 | 2.05 | 2.25 | 0.00 | - | - | 24 | 25.08% |
| RL250117C00190000 | 2023-09-07 8:30AM EST | 190.00 | 2.00 | 1.40 | 1.85 | 0.00 | - | 1 | 2 | 25.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL250117P00045000 | 2023-10-30 8:30AM EST | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| RL250117P00050000 | 2023-10-03 12:57PM EST | 50.00 | 0.80 | 0.50 | 1.00 | 0.00 | - | 1 | 2 | 53.98% |
| RL250117P00055000 | 2023-03-07 10:01AM EST | 55.00 | 2.35 | 0.90 | 4.80 | 0.00 | - | 1 | 2 | 67.08% |
| RL250117P00060000 | 2023-10-11 1:25PM EST | 60.00 | 1.40 | 0.10 | 2.25 | 0.00 | - | 2 | 10 | 57.58% |
| RL250117P00065000 | 2023-08-29 1:13PM EST | 65.00 | 2.00 | 1.55 | 1.80 | 0.00 | - | 8 | 39 | 49.72% |
| RL250117P00070000 | 2023-11-28 12:02PM EST | 70.00 | 1.25 | 0.40 | 2.30 | 0.00 | - | 5 | 6 | 48.41% |
| RL250117P00075000 | 2023-09-11 11:19AM EST | 75.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 10 | 57 | 49.12% |
| RL250117P00080000 | 2023-11-09 12:27PM EST | 80.00 | 2.77 | 1.75 | 1.95 | 0.00 | - | 2 | 273 | 38.38% |
| RL250117P00085000 | 2023-11-28 11:25AM EST | 85.00 | 2.45 | 2.05 | 2.25 | 0.00 | - | 15 | 35 | 36.18% |
| RL250117P00090000 | 2023-11-16 9:52AM EST | 90.00 | 3.90 | 2.60 | 2.85 | 0.00 | - | 63 | 167 | 35.11% |
| RL250117P00095000 | 2023-10-24 9:00AM EST | 95.00 | 6.90 | 4.50 | 4.70 | 0.00 | - | 1 | 152 | 37.78% |
| RL250117P00100000 | 2023-12-07 3:36PM EST | 100.00 | 4.80 | 4.10 | 4.50 | 0.00 | - | 1 | 442 | 33.31% |
| RL250117P00105000 | 2023-12-08 1:12PM EST | 105.00 | 6.00 | 5.20 | 5.70 | 0.00 | - | 48 | 652 | 32.84% |
| RL250117P00110000 | 2023-12-11 3:33PM EST | 110.00 | 6.39 | 6.20 | 6.70 | -1.01 | -13.65% | 7 | 682 | 31.44% |
| RL250117P00115000 | 2023-11-28 2:32PM EST | 115.00 | 9.54 | 7.50 | 8.10 | 0.00 | - | 37 | 350 | 30.61% |
| RL250117P00120000 | 2023-12-08 9:31AM EST | 120.00 | 10.70 | 8.90 | 9.90 | 0.00 | - | 1 | 300 | 30.21% |
| RL250117P00125000 | 2023-12-07 2:34PM EST | 125.00 | 12.40 | 10.80 | 11.50 | 0.00 | - | 300 | 325 | 28.98% |
| RL250117P00130000 | 2023-11-24 10:50AM EST | 130.00 | 17.10 | 12.60 | 13.60 | 0.00 | - | 1 | 31 | 28.31% |
| RL250117P00135000 | 2023-12-05 1:40PM EST | 135.00 | 17.80 | 15.10 | 15.90 | 0.00 | - | 17 | 19 | 27.58% |
| RL250117P00140000 | 2023-12-05 1:40PM EST | 140.00 | 20.50 | 17.60 | 18.40 | 0.00 | - | 17 | 37 | 26.79% |
| RL250117P00150000 | 2023-11-17 12:28PM EST | 150.00 | 30.70 | 23.30 | 24.10 | 0.00 | - | 1 | 2 | 25.14% |
| RL250117P00155000 | 2023-11-27 1:00PM EST | 155.00 | 32.40 | 26.30 | 27.30 | 0.00 | - | - | 0 | 24.26% |
| RL250117P00160000 | 2023-12-01 10:33AM EST | 160.00 | 32.60 | 29.80 | 31.40 | 0.00 | - | 1 | 8 | 24.74% |
| RL250117P00165000 | 2023-11-28 11:45AM EST | 165.00 | 39.30 | 33.40 | 34.50 | 0.00 | - | - | 2 | 22.62% |
| RL250117P00170000 | 2023-08-10 9:42AM EST | 170.00 | 45.40 | 52.40 | 54.90 | 0.00 | - | - | 2 | 52.15% |
© 2023 Yahoo. All rights reserved.