Ralph Lauren Corporation (RL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240517C00140000 | 2024-04-15 9:30AM EDT | 140.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RL240517C00145000 | 2024-05-17 9:54AM EDT | 145.00 | 21.62 | 20.80 | 25.50 | -1.08 | -4.76% | 4 | 14 | 167.77% |
| RL240517C00150000 | 2024-05-07 3:45PM EDT | 150.00 | 18.11 | 15.50 | 20.00 | 0.00 | - | 2 | 27 | 244.82% |
| RL240517C00155000 | 2024-05-16 2:34PM EDT | 155.00 | 9.00 | 10.50 | 15.10 | 0.00 | - | 2 | 86 | 202.15% |
| RL240517C00160000 | 2024-05-17 3:46PM EDT | 160.00 | 7.40 | 6.30 | 8.90 | +1.95 | +35.78% | 2 | 347 | 108.11% |
| RL240517C00165000 | 2024-05-17 3:18PM EDT | 165.00 | 3.00 | 2.35 | 3.90 | +1.66 | +123.88% | 147 | 562 | 62.21% |
| RL240517C00170000 | 2024-05-17 3:18PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 111 | 1,426 | 16.70% |
| RL240517C00175000 | 2024-05-17 2:33PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 4 | 418 | 43.16% |
| RL240517C00180000 | 2024-05-08 3:45PM EDT | 180.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 10 | 97 | 105.66% |
| RL240517C00185000 | 2024-05-13 1:55PM EDT | 185.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 84 | 125.00% |
| RL240517C00190000 | 2024-05-14 9:30AM EDT | 190.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 63 | 175.59% |
| RL240517C00195000 | 2024-05-08 1:09PM EDT | 195.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 164 | 181.84% |
| RL240517C00200000 | 2024-04-25 11:56AM EDT | 200.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 1 | 14 | 207.62% |
| RL240517C00210000 | 2024-04-01 9:37AM EDT | 210.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 303.91% |
| RL240517C00220000 | 2024-03-28 2:43PM EDT | 220.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 282.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240517P00100000 | 2024-04-22 11:24AM EDT | 100.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 365.63% |
| RL240517P00120000 | 2024-04-02 3:42PM EDT | 120.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 2 | 289.06% |
| RL240517P00130000 | 2024-04-19 1:35PM EDT | 130.00 | 0.23 | 0.00 | 2.10 | 0.00 | - | 2 | 1 | 354.39% |
| RL240517P00135000 | 2024-04-22 11:11AM EDT | 135.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 129 | 189.84% |
| RL240517P00140000 | 2024-05-13 3:48PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 140.63% |
| RL240517P00145000 | 2024-05-06 1:36PM EDT | 145.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 67 | 115.63% |
| RL240517P00150000 | 2024-05-06 1:36PM EDT | 150.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 2 | 728 | 168.95% |
| RL240517P00155000 | 2024-05-14 11:37AM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 228 | 101.56% |
| RL240517P00160000 | 2024-05-17 12:55PM EDT | 160.00 | 0.23 | 0.00 | 0.35 | -0.05 | -17.86% | 1 | 1,323 | 63.09% |
| RL240517P00165000 | 2024-05-16 3:46PM EDT | 165.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 29 | 925 | 21.49% |
| RL240517P00170000 | 2024-05-17 1:27PM EDT | 170.00 | 2.00 | 0.95 | 2.55 | -1.23 | -38.08% | 6 | 536 | 34.18% |
| RL240517P00175000 | 2024-05-01 9:30AM EDT | 175.00 | 12.22 | 5.20 | 9.20 | 0.00 | - | 1 | 21 | 134.91% |
| RL240517P00180000 | 2024-05-08 3:08PM EDT | 180.00 | 14.50 | 10.10 | 14.50 | 0.00 | - | 1 | 6 | 83.59% |
| RL240517P00185000 | 2024-04-16 3:20PM EDT | 185.00 | 24.55 | 15.40 | 19.50 | 0.00 | - | 1 | 0 | 123.34% |
| RL240517P00190000 | 2024-05-13 3:15PM EDT | 190.00 | 23.40 | 20.60 | 24.30 | 0.00 | - | 1 | 7 | 148.63% |
© 2024 Yahoo. All rights reserved.