Ralph Lauren Corporation (RL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240719C00100000 | 2023-12-01 4:30PM EDT | 100.00 | 36.40 | 46.20 | 49.40 | 0.00 | - | 1 | 6 | 0.00% |
| RL240719C00105000 | 2023-11-30 2:03PM EDT | 105.00 | 29.50 | 41.90 | 44.60 | 0.00 | - | - | 1 | 0.00% |
| RL240719C00110000 | 2023-12-26 4:59PM EDT | 110.00 | 39.50 | 36.10 | 40.00 | 0.00 | - | 363 | 360 | 0.00% |
| RL240719C00115000 | 2023-12-06 11:19AM EDT | 115.00 | 22.80 | 33.80 | 35.70 | 0.00 | - | 5 | 3 | 0.00% |
| RL240719C00125000 | 2024-01-08 11:43AM EDT | 125.00 | 26.40 | 26.80 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| RL240719C00130000 | 2024-04-18 9:56AM EDT | 130.00 | 31.55 | 37.60 | 41.00 | 0.00 | - | 1 | 237 | 0.00% |
| RL240719C00135000 | 2024-02-22 11:28AM EDT | 135.00 | 54.35 | 52.30 | 57.00 | 0.00 | - | 1 | 10 | 140.03% |
| RL240719C00140000 | 2024-02-02 1:02PM EDT | 140.00 | 16.10 | 47.10 | 48.70 | 0.00 | - | 5 | 75 | 117.41% |
| RL240719C00145000 | 2024-06-10 3:59PM EDT | 145.00 | 44.10 | 34.10 | 37.10 | 0.00 | - | 1 | 13 | 63.38% |
| RL240719C00150000 | 2024-06-12 11:07AM EDT | 150.00 | 39.47 | 29.10 | 32.30 | 0.00 | - | 1 | 191 | 57.87% |
| RL240719C00155000 | 2024-04-22 10:17AM EDT | 155.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RL240719C00160000 | 2024-06-14 3:28PM EDT | 160.00 | 21.32 | 20.10 | 21.50 | 0.00 | - | 20 | 176 | 36.69% |
| RL240719C00165000 | 2024-06-14 1:23PM EDT | 165.00 | 17.23 | 15.60 | 16.80 | 0.00 | - | 1 | 91 | 32.17% |
| RL240719C00170000 | 2024-06-14 3:28PM EDT | 170.00 | 11.99 | 11.80 | 13.30 | 0.00 | - | 20 | 389 | 33.83% |
| RL240719C00175000 | 2024-06-12 1:35PM EDT | 175.00 | 14.50 | 8.20 | 8.30 | 0.00 | - | 20 | 187 | 25.04% |
| RL240719C00180000 | 2024-06-14 3:13PM EDT | 180.00 | 5.38 | 5.20 | 5.70 | -0.52 | -8.81% | 1 | 547 | 26.04% |
| RL240719C00185000 | 2024-06-14 3:59PM EDT | 185.00 | 3.22 | 3.00 | 3.30 | 0.00 | - | 35 | 193 | 24.57% |
| RL240719C00190000 | 2024-06-17 10:25AM EDT | 190.00 | 1.73 | 1.65 | 2.15 | -0.13 | -6.99% | 35 | 255 | 26.09% |
| RL240719C00195000 | 2024-06-14 3:29PM EDT | 195.00 | 1.15 | 0.90 | 1.80 | 0.00 | - | 16 | 180 | 30.23% |
| RL240719C00200000 | 2024-06-17 10:25AM EDT | 200.00 | 0.50 | 0.40 | 0.55 | -0.04 | -7.41% | 34 | 183 | 25.17% |
| RL240719C00210000 | 2024-06-12 10:24AM EDT | 210.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 2 | 334 | 36.06% |
| RL240719C00220000 | 2024-05-30 11:58AM EDT | 220.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 43.97% |
| RL240719C00280000 | 2024-05-20 9:58AM EDT | 280.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 72.07% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240719P00080000 | 2023-11-22 11:10AM EDT | 80.00 | 0.85 | 0.05 | 1.30 | 0.00 | - | - | 1 | 146.88% |
| RL240719P00085000 | 2024-02-08 10:39AM EDT | 85.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | 4 | 6 | 120.02% |
| RL240719P00095000 | 2024-01-19 2:10PM EDT | 95.00 | 1.10 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 99.51% |
| RL240719P00100000 | 2024-04-12 9:58AM EDT | 100.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | 1 | 3 | 122.71% |
| RL240719P00105000 | 2023-11-20 3:06PM EDT | 105.00 | 4.20 | 1.50 | 1.65 | 0.00 | - | - | 1 | 122.31% |
| RL240719P00110000 | 2024-02-05 11:40AM EDT | 110.00 | 1.75 | 0.10 | 1.80 | 0.00 | - | 74 | 74 | 101.47% |
| RL240719P00115000 | 2024-02-05 11:43AM EDT | 115.00 | 2.40 | 0.15 | 1.85 | 0.00 | - | 178 | 184 | 94.73% |
| RL240719P00120000 | 2024-04-25 1:16PM EDT | 120.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | 2 | 317 | 72.90% |
| RL240719P00125000 | 2024-06-14 3:28PM EDT | 125.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 20 | 138 | 65.82% |
| RL240719P00130000 | 2024-06-03 11:17AM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 419 | 59.72% |
| RL240719P00135000 | 2024-06-14 3:28PM EDT | 135.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 20 | 36 | 53.81% |
| RL240719P00140000 | 2024-06-07 2:37PM EDT | 140.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 15 | 562 | 55.42% |
| RL240719P00145000 | 2024-06-11 10:55AM EDT | 145.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 12.50% |
| RL240719P00150000 | 2024-06-07 9:30AM EDT | 150.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 4 | 146 | 42.99% |
| RL240719P00155000 | 2024-05-29 9:58AM EDT | 155.00 | 0.78 | 0.30 | 0.45 | 0.00 | - | 3 | 129 | 32.72% |
| RL240719P00160000 | 2024-06-17 10:25AM EDT | 160.00 | 0.60 | 0.50 | 0.70 | -0.04 | -6.25% | 34 | 687 | 30.30% |
| RL240719P00165000 | 2024-06-14 3:29PM EDT | 165.00 | 1.02 | 0.90 | 1.15 | 0.00 | - | 21 | 319 | 28.32% |
| RL240719P00170000 | 2024-06-17 10:25AM EDT | 170.00 | 1.82 | 1.60 | 1.95 | -0.04 | -2.15% | 34 | 408 | 26.82% |
| RL240719P00175000 | 2024-06-17 10:33AM EDT | 175.00 | 3.20 | 3.10 | 3.50 | +0.11 | +3.56% | 1 | 136 | 26.82% |
| RL240719P00180000 | 2024-06-17 10:31AM EDT | 180.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 5 | 102 | 26.28% |
| RL240719P00185000 | 2024-06-14 12:35PM EDT | 185.00 | 7.30 | 8.10 | 8.60 | 0.00 | - | 6 | 180 | 26.76% |
| RL240719P00190000 | 2024-06-13 11:34AM EDT | 190.00 | 8.90 | 10.60 | 12.00 | 0.00 | - | 7 | 63 | 26.10% |
| RL240719P00195000 | 2024-06-12 12:39PM EDT | 195.00 | 9.00 | 14.50 | 16.40 | 0.00 | - | 6 | 79 | 28.57% |
| RL240719P00200000 | 2024-03-22 10:24AM EDT | 200.00 | 18.80 | 40.50 | 43.90 | 0.00 | - | 1 | 2 | 138.30% |
| RL240719P00210000 | 2024-04-23 10:12AM EDT | 210.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RL240719P00240000 | 2024-03-04 11:14AM EDT | 240.00 | 60.75 | 64.70 | 69.50 | 0.00 | - | 1 | 0 | 109.89% |
© 2024 Yahoo. All rights reserved.