Ralph Lauren Corporation (RL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240621C00085000 | 2023-11-08 11:28AM EDT | 85.00 | 34.21 | 46.40 | 51.00 | 0.00 | - | - | 1 | 0.00% |
| RL240621C00095000 | 2023-11-16 4:21PM EDT | 95.00 | 29.60 | 45.80 | 50.50 | 0.00 | - | - | 1 | 0.00% |
| RL240621C00100000 | 2024-06-12 11:07AM EDT | 100.00 | 88.93 | 78.60 | 82.50 | 0.00 | - | 1 | 1 | 284.38% |
| RL240621C00105000 | 2023-11-17 11:18AM EDT | 105.00 | 23.50 | 38.80 | 39.70 | 0.00 | - | 1 | 2 | 0.00% |
| RL240621C00110000 | 2023-11-15 3:42PM EDT | 110.00 | 21.50 | 34.50 | 35.00 | 0.00 | - | 4 | 4 | 0.00% |
| RL240621C00115000 | 2024-06-10 1:52PM EDT | 115.00 | 74.05 | 63.40 | 67.50 | 0.00 | - | 19 | 8 | 218.36% |
| RL240621C00120000 | 2024-05-15 1:43PM EDT | 120.00 | 47.74 | 57.70 | 62.20 | 0.00 | - | 1 | 3 | 149.22% |
| RL240621C00125000 | 2024-04-12 2:00PM EDT | 125.00 | 39.27 | 40.70 | 45.40 | 0.00 | - | 1 | 152 | 0.00% |
| RL240621C00130000 | 2024-01-16 1:28PM EDT | 130.00 | 15.70 | 51.10 | 55.90 | 0.00 | - | 1 | 3 | 266.36% |
| RL240621C00135000 | 2024-06-11 12:01PM EDT | 135.00 | 50.30 | 43.60 | 47.30 | 0.00 | - | 1 | 171 | 150.29% |
| RL240621C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| RL240621C00145000 | 2024-05-29 2:28PM EDT | 145.00 | 38.80 | 33.70 | 37.40 | 0.00 | - | 1 | 88 | 123.14% |
| RL240621C00150000 | 2024-06-04 3:02PM EDT | 150.00 | 31.84 | 28.80 | 32.40 | 0.00 | - | 3 | 516 | 109.38% |
| RL240621C00155000 | 2024-06-13 2:20PM EDT | 155.00 | 30.60 | 24.00 | 27.40 | 0.00 | - | 10 | 88 | 96.88% |
| RL240621C00160000 | 2024-06-06 12:21PM EDT | 160.00 | 24.75 | 19.50 | 21.10 | 0.00 | - | 4 | 118 | 68.60% |
| RL240621C00165000 | 2024-06-13 10:53AM EDT | 165.00 | 20.00 | 13.60 | 16.60 | 0.00 | - | 8 | 463 | 83.40% |
| RL240621C00170000 | 2024-06-17 10:03AM EDT | 170.00 | 10.34 | 10.00 | 11.20 | -0.66 | -6.00% | 2 | 566 | 57.81% |
| RL240621C00175000 | 2024-06-14 2:05PM EDT | 175.00 | 6.70 | 4.90 | 6.80 | 0.00 | - | 2 | 920 | 47.05% |
| RL240621C00180000 | 2024-06-17 10:01AM EDT | 180.00 | 2.29 | 2.20 | 2.40 | -0.14 | -5.76% | 21 | 528 | 29.40% |
| RL240621C00185000 | 2024-06-14 3:31PM EDT | 185.00 | 1.00 | 0.50 | 0.70 | 0.00 | - | 24 | 541 | 28.91% |
| RL240621C00190000 | 2024-06-17 10:01AM EDT | 190.00 | 0.15 | 0.10 | 0.25 | -0.02 | -10.53% | 19 | 637 | 33.01% |
| RL240621C00195000 | 2024-06-14 1:36PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 1,391 | 58.55% |
| RL240621C00200000 | 2024-06-12 1:01PM EDT | 200.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 422 | 59.81% |
| RL240621C00210000 | 2024-06-14 1:10PM EDT | 210.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 123 | 80.18% |
| RL240621C00220000 | 2024-06-10 11:05AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 72.66% |
| RL240621C00230000 | 2024-05-23 3:03PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 115.63% |
| RL240621C00250000 | 2024-05-22 3:31PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 124.22% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240621P00055000 | 2023-10-27 12:18PM EDT | 55.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 476.56% |
| RL240621P00070000 | 2023-10-23 11:34AM EDT | 70.00 | 0.99 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 397.27% |
| RL240621P00075000 | 2023-10-23 11:34AM EDT | 75.00 | 1.34 | 0.10 | 0.65 | 0.00 | - | 1 | 1 | 366.80% |
| RL240621P00080000 | 2024-04-19 11:48AM EDT | 80.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 357 | 376.76% |
| RL240621P00085000 | 2024-02-08 10:39AM EDT | 85.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 307.81% |
| RL240621P00090000 | 2024-05-22 3:33PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 296.48% |
| RL240621P00095000 | 2024-05-22 10:12AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 526 | 810 | 196.88% |
| RL240621P00100000 | 2024-01-23 12:13PM EDT | 100.00 | 0.99 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 288.87% |
| RL240621P00105000 | 2024-05-28 10:58AM EDT | 105.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 927 | 180.47% |
| RL240621P00110000 | 2024-05-23 9:33AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 68 | 166.41% |
| RL240621P00115000 | 2024-05-23 9:33AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 224 | 152.34% |
| RL240621P00120000 | 2024-05-23 2:23PM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 122 | 464 | 139.06% |
| RL240621P00125000 | 2024-06-04 12:47PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 175 | 168.55% |
| RL240621P00130000 | 2024-06-14 1:10PM EDT | 130.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 351 | 152.83% |
| RL240621P00135000 | 2024-06-05 3:03PM EDT | 135.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 199 | 94.53% |
| RL240621P00140000 | 2024-06-17 10:01AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 2,544 | 83.59% |
| RL240621P00145000 | 2024-06-14 9:32AM EDT | 145.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 228 | 94.53% |
| RL240621P00150000 | 2024-06-17 10:01AM EDT | 150.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 19 | 428 | 71.88% |
| RL240621P00155000 | 2024-06-14 3:49PM EDT | 155.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 15 | 190 | 69.14% |
| RL240621P00160000 | 2024-06-12 10:57AM EDT | 160.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 1 | 465 | 56.64% |
| RL240621P00165000 | 2024-06-14 3:57PM EDT | 165.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 1,369 | 42.77% |
| RL240621P00170000 | 2024-06-13 10:38AM EDT | 170.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 1 | 486 | 34.13% |
| RL240621P00175000 | 2024-06-14 3:59PM EDT | 175.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | 221 | 781 | 27.91% |
| RL240621P00180000 | 2024-06-14 2:35PM EDT | 180.00 | 1.95 | 1.95 | 2.20 | 0.00 | - | 26 | 681 | 25.34% |
| RL240621P00185000 | 2024-06-14 11:25AM EDT | 185.00 | 4.76 | 4.70 | 6.60 | 0.00 | - | 12 | 419 | 40.33% |
| RL240621P00190000 | 2024-06-13 3:25PM EDT | 190.00 | 5.25 | 9.40 | 10.50 | 0.00 | - | 1 | 58 | 36.18% |
| RL240621P00195000 | 2024-06-12 12:02PM EDT | 195.00 | 6.30 | 14.00 | 15.90 | 0.00 | - | 2 | 2 | 58.79% |
| RL240621P00200000 | 2024-05-21 12:09PM EDT | 200.00 | 33.26 | 18.70 | 20.80 | 0.00 | - | 2 | 0 | 68.56% |
| RL240621P00270000 | 2024-03-26 9:47AM EDT | 270.00 | 87.00 | 103.00 | 106.50 | 0.00 | - | 1 | 0 | 453.15% |
© 2024 Yahoo. All rights reserved.