Ralph Lauren Corporation (RL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
CallsforJanuary 17, 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 | 0.00% |
| RL250117C00055000 | 2023-11-10 2:28PM EDT | 55.00 | 61.26 | 75.00 | 80.00 | 0.00 | - | 6 | 0 | 0.00% |
| RL250117C00060000 | 2023-06-29 9:30AM EDT | 60.00 | 64.48 | 68.70 | 72.00 | 0.00 | - | - | 2 | 0.00% |
| RL250117C00080000 | 2024-06-12 9:46AM EDT | 80.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| RL250117C00085000 | 2024-06-10 3:49PM EDT | 85.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 43 | 60 | 0.00% |
| RL250117C00090000 | 2024-06-10 11:53AM EDT | 90.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 16 | 35 | 0.00% |
| RL250117C00095000 | 2024-01-02 4:50PM EDT | 95.00 | 55.90 | 53.70 | 57.70 | 0.00 | - | 1 | 29 | 0.00% |
| RL250117C00100000 | 2024-05-03 11:49AM EDT | 100.00 | 70.25 | 86.70 | 91.50 | 0.00 | - | 1 | 6 | 76.99% |
| RL250117C00105000 | 2023-08-25 1:02PM EDT | 105.00 | 22.70 | 21.30 | 21.90 | 0.00 | - | 1 | 21 | 0.00% |
| RL250117C00110000 | 2023-11-08 1:02PM EDT | 110.00 | 19.60 | 31.50 | 32.50 | 0.00 | - | 7 | 30 | 0.00% |
| RL250117C00115000 | 2024-01-23 4:59PM EDT | 115.00 | 33.85 | 77.30 | 80.90 | 0.00 | - | 1 | 196 | 79.92% |
| RL250117C00120000 | 2024-02-28 10:30AM EDT | 120.00 | 64.60 | 70.80 | 75.10 | 0.00 | - | 1 | 97 | 71.38% |
| RL250117C00125000 | 2024-02-13 4:14PM EDT | 125.00 | 56.50 | 61.70 | 65.50 | 0.00 | - | 6 | 203 | 52.99% |
| RL250117C00130000 | 2023-12-26 2:40PM EDT | 130.00 | 29.60 | 27.00 | 27.70 | 0.00 | - | 2 | 37 | 0.00% |
| RL250117C00135000 | 2024-04-12 2:00PM EDT | 135.00 | 37.52 | 39.80 | 40.80 | 0.00 | - | 1 | 73 | 0.00% |
| RL250117C00140000 | 2024-05-21 1:02PM EDT | 140.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 0.00% |
| RL250117C00145000 | 2024-04-16 11:31AM EDT | 145.00 | 29.41 | 33.00 | 33.70 | 0.00 | - | 1 | 588 | 0.00% |
| RL250117C00150000 | 2024-06-10 1:52PM EDT | 150.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 19 | 301 | 0.00% |
| RL250117C00155000 | 2024-05-28 9:38AM EDT | 155.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| RL250117C00160000 | 2024-05-28 10:23AM EDT | 160.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 331 | 0.00% |
| RL250117C00165000 | 2024-05-23 1:24PM EDT | 165.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 302 | 0.00% |
| RL250117C00170000 | 2024-05-28 12:01PM EDT | 170.00 | 25.78 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
| RL250117C00175000 | 2024-05-28 3:33PM EDT | 175.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 14 | 53 | 0.00% |
| RL250117C00180000 | 2024-06-03 1:18PM EDT | 180.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| RL250117C00185000 | 2024-05-24 1:07PM EDT | 185.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 193 | 0.39% |
| RL250117C00190000 | 2024-06-17 12:44PM EDT | 190.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| RL250117C00195000 | 2024-06-14 11:24AM EDT | 195.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 1.56% |
| RL250117C00200000 | 2024-06-14 11:24AM EDT | 200.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| RL250117C00210000 | 2024-06-03 12:45PM EDT | 210.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 3.13% |
| RL250117C00220000 | 2024-06-11 12:00PM EDT | 220.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 6.25% |
| RL250117C00230000 | 2024-06-14 11:16AM EDT | 230.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| RL250117C00240000 | 2024-05-03 10:25AM EDT | 240.00 | 2.80 | 4.30 | 4.70 | 0.00 | - | 1 | 40 | 35.43% |
| RL250117C00250000 | 2024-06-03 9:40AM EDT | 250.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RL250117C00260000 | 2024-06-04 12:29PM EDT | 260.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| RL250117C00280000 | 2024-06-12 12:57PM EDT | 280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL250117P00045000 | 2024-04-18 12:20PM EDT | 45.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 3 | 10 | 98.05% |
| RL250117P00050000 | 2024-04-02 12:04PM EDT | 50.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 90.97% |
| RL250117P00055000 | 2023-03-07 11:01AM EDT | 55.00 | 2.35 | 0.90 | 4.80 | 0.00 | - | 1 | 2 | 111.06% |
| RL250117P00060000 | 2024-05-28 3:01PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 25.00% |
| RL250117P00065000 | 2023-08-29 2:13PM EDT | 65.00 | 2.00 | 1.55 | 1.80 | 0.00 | - | 8 | 39 | 85.56% |
| RL250117P00070000 | 2024-04-02 12:04PM EDT | 70.00 | 0.98 | 0.20 | 1.50 | 0.00 | - | 2 | 12 | 69.87% |
| RL250117P00075000 | 2023-09-11 12:19PM EDT | 75.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 10 | 57 | 87.38% |
| RL250117P00080000 | 2024-04-11 10:33AM EDT | 80.00 | 0.90 | 0.25 | 1.90 | 0.00 | - | 69 | 236 | 63.79% |
| RL250117P00085000 | 2024-06-11 9:48AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 25.00% |
| RL250117P00090000 | 2024-03-12 11:55AM EDT | 90.00 | 1.41 | 1.10 | 2.50 | 0.00 | - | 63 | 167 | 62.22% |
| RL250117P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 1.61 | 0.65 | 1.30 | 0.00 | - | 1 | 152 | 50.95% |
| RL250117P00100000 | 2024-05-23 9:45AM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 243 | 12.50% |
| RL250117P00105000 | 2024-05-23 9:45AM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 634 | 12.50% |
| RL250117P00110000 | 2024-02-22 4:07PM EDT | 110.00 | 1.75 | 1.30 | 2.00 | 0.00 | - | 1 | 675 | 48.27% |
| RL250117P00115000 | 2024-04-22 1:22PM EDT | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RL250117P00120000 | 2024-05-17 1:22PM EDT | 120.00 | 2.70 | 1.25 | 2.15 | 0.00 | - | 1 | 306 | 42.27% |
| RL250117P00125000 | 2024-06-17 1:00PM EDT | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 723 | 12.50% |
| RL250117P00130000 | 2024-05-23 9:50AM EDT | 130.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 12.50% |
| RL250117P00135000 | 2024-05-15 12:11PM EDT | 135.00 | 5.10 | 2.60 | 2.85 | 0.00 | - | 1 | 241 | 35.65% |
| RL250117P00140000 | 2024-06-14 3:31PM EDT | 140.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 6.25% |
| RL250117P00145000 | 2024-05-22 11:39AM EDT | 145.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 6.25% |
| RL250117P00150000 | 2024-05-23 2:09PM EDT | 150.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 550 | 6.25% |
| RL250117P00155000 | 2024-05-22 2:53PM EDT | 155.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 106 | 187 | 6.25% |
| RL250117P00160000 | 2024-05-20 1:19PM EDT | 160.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 52 | 75 | 3.13% |
| RL250117P00165000 | 2024-06-11 10:29AM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| RL250117P00170000 | 2024-06-07 10:08AM EDT | 170.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 1.56% |
| RL250117P00175000 | 2024-06-07 12:28PM EDT | 175.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 1.56% |
| RL250117P00180000 | 2024-06-06 12:21PM EDT | 180.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 0.39% |
| RL250117P00185000 | 2024-06-06 12:21PM EDT | 185.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 0.00% |
| RL250117P00190000 | 2024-06-12 1:06PM EDT | 190.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| RL250117P00195000 | 2024-05-22 1:33PM EDT | 195.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 148 | 92 | 0.00% |
| RL250117P00200000 | 2024-03-05 3:42PM EDT | 200.00 | 30.30 | 33.00 | 36.10 | 0.00 | - | 3 | 47 | 45.93% |
| RL250117P00210000 | 2024-05-30 10:12AM EDT | 210.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RL250117P00230000 | 2024-05-15 3:56PM EDT | 230.00 | 63.60 | 49.90 | 52.10 | 0.00 | - | 1 | 0 | 32.81% |
| RL250117P00240000 | 2024-05-24 11:57AM EDT | 240.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.