Ralph Lauren Corporation (RL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL220715C00060000 | 2022-06-16 9:36AM EDT | 60.00 | 32.26 | 29.40 | 30.70 | 0.00 | - | 1 | 0 | 89.06% |
| RL220715C00070000 | 2022-05-24 11:11AM EDT | 70.00 | 21.25 | 23.20 | 23.80 | 0.00 | - | - | 1 | 202.64% |
| RL220715C00075000 | 2022-06-23 11:37AM EDT | 75.00 | 18.20 | 15.00 | 15.70 | 0.00 | - | 2 | 0 | 74.51% |
| RL220715C00080000 | 2022-06-29 12:33PM EDT | 80.00 | 10.43 | 9.90 | 10.80 | 0.00 | - | - | 0 | 53.17% |
| RL220715C00085000 | 2022-06-30 10:51AM EDT | 85.00 | 6.20 | 5.80 | 6.20 | 0.00 | - | 1 | 4 | 52.59% |
| RL220715C00090000 | 2022-07-06 1:44PM EDT | 90.00 | 2.30 | 2.45 | 2.65 | -0.50 | -17.86% | 4 | 184 | 44.24% |
| RL220715C00095000 | 2022-07-06 2:47PM EDT | 95.00 | 0.90 | 0.65 | 0.90 | -0.05 | -5.26% | 54 | 232 | 43.90% |
| RL220715C00100000 | 2022-07-06 11:01AM EDT | 100.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 96 | 668 | 42.48% |
| RL220715C00105000 | 2022-07-06 10:14AM EDT | 105.00 | 0.09 | 0.00 | 0.25 | -0.23 | -71.88% | 1 | 183 | 52.15% |
| RL220715C00110000 | 2022-06-29 9:43AM EDT | 110.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 844 | 64.45% |
| RL220715C00115000 | 2022-06-17 9:31AM EDT | 115.00 | 1.22 | 0.00 | 0.20 | 0.00 | - | 1 | 220 | 73.24% |
| RL220715C00120000 | 2022-07-06 1:51PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 354 | 75.78% |
| RL220715C00125000 | 2022-06-21 9:37AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 52 | 93.36% |
| RL220715C00130000 | 2022-06-28 2:56PM EDT | 130.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 86.72% |
| RL220715C00135000 | 2022-06-15 2:55PM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 111.33% |
| RL220715C00140000 | 2022-05-12 9:30AM EDT | 140.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 19 | 171.88% |
| RL220715C00145000 | 2022-05-09 1:44PM EDT | 145.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 156.15% |
| RL220715C00150000 | 2022-06-13 11:34AM EDT | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 135.16% |
| RL220715C00160000 | 2022-03-07 4:56PM EDT | 160.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 181.05% |
| RL220715C00165000 | 2022-04-01 11:24AM EDT | 165.00 | 0.38 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 242.09% |
| RL220715C00185000 | 2022-01-04 4:22PM EDT | 185.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 306.54% |
| RL220715C00190000 | 2022-02-23 1:15PM EDT | 190.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | - | 60 | 222.46% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL220715P00050000 | 2022-06-24 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 366 | 164.84% |
| RL220715P00055000 | 2022-05-24 3:34PM EDT | 55.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | - | 3 | 180.08% |
| RL220715P00060000 | 2022-06-17 3:01PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 113 | 118.36% |
| RL220715P00065000 | 2022-06-24 10:05AM EDT | 65.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 97.66% |
| RL220715P00070000 | 2022-07-06 10:24AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | -1.14 | -95.80% | 1 | 39 | 78.13% |
| RL220715P00075000 | 2022-07-05 9:31AM EDT | 75.00 | 1.32 | 0.00 | 0.25 | 0.00 | - | 2 | 120 | 61.91% |
| RL220715P00080000 | 2022-07-06 3:30PM EDT | 80.00 | 0.25 | 0.25 | 0.40 | -0.26 | -50.98% | 12 | 286 | 53.81% |
| RL220715P00085000 | 2022-07-06 3:33PM EDT | 85.00 | 0.80 | 0.80 | 0.95 | -0.45 | -36.00% | 3 | 6,164 | 47.97% |
| RL220715P00090000 | 2022-07-06 3:27PM EDT | 90.00 | 2.35 | 2.25 | 2.55 | -0.65 | -21.67% | 38 | 895 | 43.24% |
| RL220715P00095000 | 2022-07-06 1:09PM EDT | 95.00 | 6.10 | 5.30 | 5.80 | +0.30 | +5.17% | 617 | 1,266 | 42.63% |
| RL220715P00100000 | 2022-06-30 10:49AM EDT | 100.00 | 11.80 | 9.60 | 10.40 | 0.00 | - | 4 | 975 | 52.00% |
| RL220715P00105000 | 2022-06-29 1:10PM EDT | 105.00 | 15.00 | 14.50 | 15.20 | 0.00 | - | 2 | 236 | 59.28% |
| RL220715P00110000 | 2022-07-01 11:39AM EDT | 110.00 | 20.64 | 19.50 | 20.40 | 0.00 | - | 2 | 465 | 83.01% |
| RL220715P00115000 | 2022-07-01 1:00PM EDT | 115.00 | 25.65 | 24.40 | 25.30 | 0.00 | - | 20 | 87 | 91.21% |
| RL220715P00120000 | 2022-05-24 10:43AM EDT | 120.00 | 32.40 | 26.70 | 28.30 | 0.00 | - | 6 | 22 | 0.00% |
| RL220715P00125000 | 2022-06-10 2:35PM EDT | 125.00 | 25.50 | 33.90 | 35.50 | 0.00 | - | 1 | 12 | 125.78% |
| RL220715P00130000 | 2022-05-13 9:39AM EDT | 130.00 | 34.15 | 29.90 | 31.30 | 0.00 | - | 1 | 5 | 0.00% |
| RL220715P00140000 | 2022-06-27 12:09PM EDT | 140.00 | 45.94 | 49.20 | 50.20 | 0.00 | - | 3 | 0 | 136.33% |
| RL220715P00145000 | 2022-04-05 2:17PM EDT | 145.00 | 34.98 | 44.30 | 47.60 | 0.00 | - | 7 | 10 | 0.00% |
| RL220715P00155000 | 2022-02-14 1:13AM EDT | 155.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RL220715P00160000 | 2022-03-18 3:50PM EDT | 160.00 | 41.30 | 50.30 | 53.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
