RL - Ralph Lauren Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL230616C00050000 | 2022-10-14 3:00PM EDT | 50.00 | 44.40 | 54.00 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| RL230616C00075000 | 2022-09-01 12:33PM EDT | 75.00 | 22.00 | 18.90 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| RL230616C00080000 | 2023-05-15 2:23PM EDT | 80.00 | 33.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RL230616C00090000 | 2023-05-26 2:47PM EDT | 90.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RL230616C00095000 | 2023-05-30 9:50AM EDT | 95.00 | 16.75 | 14.80 | 16.30 | +0.25 | +1.52% | 56 | 32 | 65.80% |
| RL230616C00100000 | 2023-05-26 10:25AM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RL230616C00105000 | 2023-05-30 3:02PM EDT | 105.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RL230616C00110000 | 2023-05-30 3:40PM EDT | 110.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 0.78% |
| RL230616C00115000 | 2023-05-30 2:15PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| RL230616C00120000 | 2023-05-30 12:08PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 12.50% |
| RL230616C00125000 | 2023-05-30 11:28AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RL230616C00130000 | 2023-05-30 12:03PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RL230616C00135000 | 2023-05-26 2:47PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RL230616C00140000 | 2023-05-25 12:26PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RL230616C00145000 | 2023-05-25 3:29PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| RL230616C00150000 | 2023-03-30 9:30AM EDT | 150.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 131.40% |
| RL230616C00155000 | 2023-03-08 3:58PM EDT | 155.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 5 | 19 | 89.45% |
| RL230616C00160000 | 2023-02-09 11:17AM EDT | 160.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 9 | 1 | 90.53% |
| RL230616C00165000 | 2022-11-30 3:11PM EDT | 165.00 | 1.65 | 0.40 | 0.90 | 0.00 | - | - | 1 | 114.31% |
| RL230616C00170000 | 2022-07-07 3:16PM EDT | 170.00 | 1.10 | 1.20 | 1.55 | 0.00 | - | 1 | 75 | 141.70% |
| RL230616C00180000 | 2022-07-08 3:29PM EDT | 180.00 | 0.74 | 0.55 | 1.40 | 0.00 | - | 1 | 0 | 143.46% |
| RL230616C00185000 | 2022-11-29 10:48AM EDT | 185.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 125.29% |
| RL230616C00190000 | 2023-01-03 3:46PM EDT | 190.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 131.74% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL230616P00045000 | 2023-05-04 9:41AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RL230616P00050000 | 2023-02-14 4:32PM EDT | 50.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 184.96% |
| RL230616P00055000 | 2023-05-11 3:03PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RL230616P00060000 | 2023-05-22 10:25AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RL230616P00065000 | 2023-05-24 10:02AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RL230616P00070000 | 2023-05-24 9:43AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| RL230616P00075000 | 2023-05-25 12:55PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RL230616P00080000 | 2023-05-25 3:31PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RL230616P00085000 | 2023-05-25 3:49PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| RL230616P00090000 | 2023-05-30 11:19AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RL230616P00095000 | 2023-05-30 11:19AM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RL230616P00100000 | 2023-05-30 1:03PM EDT | 100.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| RL230616P00105000 | 2023-05-30 3:56PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| RL230616P00110000 | 2023-05-30 3:56PM EDT | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 0.00% |
| RL230616P00115000 | 2023-05-30 2:33PM EDT | 115.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| RL230616P00120000 | 2023-05-30 11:19AM EDT | 120.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RL230616P00125000 | 2023-05-30 11:19AM EDT | 125.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RL230616P00130000 | 2023-05-22 2:20PM EDT | 130.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RL230616P00135000 | 2023-02-09 2:49PM EDT | 135.00 | 19.60 | 22.70 | 23.90 | 0.00 | - | 3 | 11 | 0.00% |
| RL230616P00140000 | 2023-03-09 12:53PM EDT | 140.00 | 25.20 | 26.60 | 30.10 | 0.00 | - | 2 | 45 | 0.00% |
| RL230616P00145000 | 2023-02-07 3:07PM EDT | 145.00 | 25.80 | 30.00 | 31.90 | 0.00 | - | - | 1 | 0.00% |
| RL230616P00150000 | 2022-09-30 2:14PM EDT | 150.00 | 63.74 | 55.50 | 58.20 | 0.00 | - | 1 | 0 | 299.07% |
| RL230616P00165000 | 2023-01-25 12:47PM EDT | 165.00 | 42.50 | 45.20 | 47.80 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.