RL - Ralph Lauren Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
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 | 72.32% |
| RL250117C00055000 | 2022-09-26 1:38PM EDT | 55.00 | 35.90 | 43.50 | 48.50 | 0.00 | - | - | 6 | 0.00% |
| RL250117C00080000 | 2022-09-26 12:31PM EDT | 80.00 | 23.80 | 29.10 | 33.90 | 0.00 | - | 20 | 107 | 20.56% |
| RL250117C00085000 | 2022-09-28 12:25PM EDT | 85.00 | 24.90 | 24.50 | 29.50 | 0.00 | - | 2 | 114 | 20.08% |
| RL250117C00090000 | 2022-09-22 3:23PM EDT | 90.00 | 22.71 | 21.00 | 26.00 | 0.00 | - | - | 26 | 21.53% |
| RL250117C00100000 | 2022-12-01 12:56PM EDT | 100.00 | 34.30 | 25.50 | 30.50 | 0.00 | - | 1 | 0 | 43.93% |
| RL250117C00105000 | 2023-01-12 12:56PM EDT | 105.00 | 32.98 | 30.00 | 35.00 | 0.00 | - | 2 | 1 | 52.05% |
| RL250117C00110000 | 2022-12-20 2:00PM EDT | 110.00 | 23.45 | 26.60 | 31.40 | 0.00 | - | 2 | 1 | 53.69% |
| RL250117C00115000 | 2023-05-25 12:17PM EDT | 115.00 | 24.32 | 21.30 | 24.00 | 0.00 | - | 3 | 192 | 43.65% |
| RL250117C00125000 | 2023-05-12 1:48PM EDT | 125.00 | 16.35 | 17.20 | 19.90 | 0.00 | - | 4 | 251 | 42.58% |
| RL250117C00130000 | 2023-03-02 3:13PM EDT | 130.00 | 20.00 | 16.50 | 20.70 | 0.00 | - | - | 1 | 46.65% |
| RL250117C00135000 | 2023-02-24 10:48AM EDT | 135.00 | 18.00 | 11.60 | 16.30 | 0.00 | - | 1 | 1 | 41.48% |
| RL250117C00140000 | 2023-05-15 12:56PM EDT | 140.00 | 11.60 | 12.10 | 15.00 | 0.00 | - | - | 240 | 41.50% |
| RL250117C00145000 | 2023-05-10 12:14PM EDT | 145.00 | 9.60 | 10.70 | 13.50 | 0.00 | - | 1 | 17 | 40.97% |
| RL250117C00150000 | 2023-05-05 2:57PM EDT | 150.00 | 10.00 | 9.60 | 12.50 | 0.00 | - | 1 | 1 | 41.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL250117P00045000 | 2022-12-14 10:32AM EDT | 45.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 12.50% |
| RL250117P00050000 | 2022-12-14 11:36AM EDT | 50.00 | 3.10 | 0.25 | 4.70 | 0.00 | - | - | 1 | 51.29% |
| RL250117P00055000 | 2023-03-07 11:01AM EDT | 55.00 | 2.35 | 0.90 | 4.80 | 0.00 | - | 1 | 2 | 57.21% |
| RL250117P00060000 | 2023-03-24 9:52AM EDT | 60.00 | 4.31 | 2.30 | 5.10 | 0.00 | - | 1 | 1 | 52.86% |
| RL250117P00065000 | 2023-05-25 9:31AM EDT | 65.00 | 4.70 | 4.30 | 6.80 | 0.00 | - | 2 | 35 | 53.57% |
| RL250117P00070000 | 2023-02-16 11:05AM EDT | 70.00 | 5.20 | 6.10 | 8.80 | 0.00 | - | 3 | 3 | 50.37% |
| RL250117P00075000 | 2022-11-11 11:42AM EDT | 75.00 | 10.50 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 51.07% |
| RL250117P00080000 | 2023-05-25 9:33AM EDT | 80.00 | 7.59 | 7.30 | 10.00 | 0.00 | - | 2 | 77 | 47.27% |
| RL250117P00085000 | 2023-03-01 12:14PM EDT | 85.00 | 8.60 | 8.30 | 10.70 | 0.00 | - | - | 13 | 44.04% |
| RL250117P00090000 | 2022-11-14 11:17AM EDT | 90.00 | 16.03 | 11.00 | 16.00 | 0.00 | - | 1 | 12 | 50.86% |
| RL250117P00100000 | 2022-12-16 11:10AM EDT | 100.00 | 20.00 | 11.60 | 16.40 | 0.00 | - | 2 | 3 | 41.34% |
| RL250117P00105000 | 2022-10-13 3:33PM EDT | 105.00 | 27.70 | 20.00 | 25.00 | 0.00 | - | - | 5 | 52.58% |
| RL250117P00110000 | 2022-12-30 3:10PM EDT | 110.00 | 24.29 | 13.60 | 18.40 | 0.00 | - | 7 | 7 | 34.98% |
| RL250117P00115000 | 2023-05-23 2:24PM EDT | 115.00 | 22.85 | 20.10 | 23.00 | 0.00 | - | 190 | 219 | 37.92% |
| RL250117P00120000 | 2023-04-21 3:55PM EDT | 120.00 | 22.00 | 24.30 | 26.80 | 0.00 | - | 35 | 260 | 39.08% |
| RL250117P00130000 | 2023-05-25 10:59AM EDT | 130.00 | 27.80 | 28.40 | 31.00 | 0.00 | - | - | 5 | 34.64% |
© 2023 Yahoo. All rights reserved.