Ralph Lauren Corporation (RL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
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 | 28.10 | 31.30 | 0.00 | - | 10 | 10 | 71.83% |
| RL240517C00145000 | 2024-04-26 10:46AM EDT | 145.00 | 22.70 | 23.70 | 25.00 | 0.00 | - | 4 | 14 | 68.19% |
| RL240517C00150000 | 2024-05-07 11:20AM EDT | 150.00 | 20.20 | 18.90 | 19.90 | +3.40 | +20.24% | 1 | 31 | 54.69% |
| RL240517C00155000 | 2024-05-03 9:45AM EDT | 155.00 | 13.60 | 13.90 | 15.10 | 0.00 | - | 2 | 88 | 46.70% |
| RL240517C00160000 | 2024-05-07 9:57AM EDT | 160.00 | 9.65 | 9.20 | 10.20 | +2.25 | +30.41% | 4 | 353 | 35.86% |
| RL240517C00165000 | 2024-05-07 12:07PM EDT | 165.00 | 5.68 | 5.30 | 5.90 | +1.68 | +42.00% | 365 | 247 | 29.61% |
| RL240517C00170000 | 2024-05-07 11:57AM EDT | 170.00 | 2.63 | 2.60 | 2.75 | +0.88 | +50.29% | 403 | 1,249 | 26.84% |
| RL240517C00175000 | 2024-05-07 11:51AM EDT | 175.00 | 0.95 | 0.95 | 1.05 | +0.40 | +72.73% | 60 | 359 | 26.39% |
| RL240517C00180000 | 2024-05-07 9:30AM EDT | 180.00 | 0.40 | 0.20 | 0.35 | +0.10 | +33.33% | 21 | 76 | 26.95% |
| RL240517C00185000 | 2024-05-01 12:56PM EDT | 185.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 3 | 84 | 29.59% |
| RL240517C00190000 | 2024-05-06 3:48PM EDT | 190.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 63 | 34.08% |
| RL240517C00195000 | 2024-05-02 2:53PM EDT | 195.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 51.17% |
| RL240517C00200000 | 2024-04-25 11:56AM EDT | 200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 41.99% |
| RL240517C00210000 | 2024-04-01 9:37AM EDT | 210.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 89.16% |
| RL240517C00220000 | 2024-03-28 2:43PM EDT | 220.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 83.11% |
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 | 0.15 | 0.00 | - | - | 1 | 125.78% |
| RL240517P00120000 | 2024-04-02 3:42PM EDT | 120.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 2 | 88.87% |
| RL240517P00130000 | 2024-04-19 1:35PM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 87.30% |
| RL240517P00135000 | 2024-04-22 11:11AM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 129 | 76.76% |
| RL240517P00140000 | 2024-04-24 12:41PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 97 | 25.00% |
| RL240517P00145000 | 2024-05-06 1:36PM EDT | 145.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 67 | 51.86% |
| RL240517P00150000 | 2024-05-06 1:36PM EDT | 150.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 728 | 54.91% |
| RL240517P00155000 | 2024-05-07 9:35AM EDT | 155.00 | 0.20 | 0.15 | 0.25 | -0.13 | -39.39% | 3 | 230 | 32.81% |
| RL240517P00160000 | 2024-05-07 10:09AM EDT | 160.00 | 0.49 | 0.40 | 0.50 | -0.41 | -45.56% | 93 | 1,396 | 27.98% |
| RL240517P00165000 | 2024-05-07 11:37AM EDT | 165.00 | 1.20 | 1.15 | 1.30 | -1.10 | -47.83% | 21 | 889 | 25.24% |
| RL240517P00170000 | 2024-05-07 11:49AM EDT | 170.00 | 3.19 | 3.10 | 3.30 | -1.78 | -35.81% | 14 | 503 | 24.37% |
| RL240517P00175000 | 2024-05-01 9:30AM EDT | 175.00 | 12.22 | 6.30 | 7.40 | 0.00 | - | 1 | 22 | 31.76% |
| RL240517P00180000 | 2024-04-18 12:53PM EDT | 180.00 | 22.00 | 10.50 | 11.50 | 0.00 | - | 1 | 13 | 32.28% |
| RL240517P00185000 | 2024-04-16 3:20PM EDT | 185.00 | 24.55 | 14.80 | 16.60 | 0.00 | - | 1 | 1 | 43.31% |
| RL240517P00190000 | 2024-04-24 3:53PM EDT | 190.00 | 21.90 | 19.80 | 21.70 | 0.00 | - | 6 | 6 | 53.86% |
© 2024 Yahoo. All rights reserved.