Ralph Lauren Corporation (RL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 25.30 | 28.70 | 0.00 | - | - | 10 | 54.79% |
| RL240517C00145000 | 2024-04-26 10:46AM EDT | 145.00 | 22.70 | 19.90 | 23.70 | 0.00 | - | 4 | 14 | 74.49% |
| RL240517C00150000 | 2024-05-03 9:40AM EDT | 150.00 | 17.50 | 16.50 | 17.80 | +4.10 | +30.60% | 2 | 32 | 50.61% |
| RL240517C00155000 | 2024-05-03 9:45AM EDT | 155.00 | 13.60 | 12.00 | 13.50 | +3.40 | +33.33% | 2 | 88 | 47.44% |
| RL240517C00160000 | 2024-05-02 2:53PM EDT | 160.00 | 7.00 | 6.20 | 8.20 | 0.00 | - | 1 | 350 | 31.68% |
| RL240517C00165000 | 2024-05-03 2:10PM EDT | 165.00 | 4.40 | 4.20 | 4.40 | +0.86 | +24.29% | 79 | 179 | 27.16% |
| RL240517C00170000 | 2024-05-03 2:22PM EDT | 170.00 | 2.15 | 1.80 | 2.05 | +0.55 | +34.38% | 43 | 1,224 | 26.42% |
| RL240517C00175000 | 2024-05-03 10:35AM EDT | 175.00 | 1.05 | 0.60 | 0.85 | +0.48 | +84.21% | 31 | 357 | 26.83% |
| RL240517C00180000 | 2024-05-01 2:35PM EDT | 180.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 11 | 71 | 27.10% |
| RL240517C00185000 | 2024-05-01 12:56PM EDT | 185.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 3 | 84 | 42.02% |
| RL240517C00190000 | 2024-04-22 9:30AM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 30.27% |
| RL240517C00195000 | 2024-05-02 2:53PM EDT | 195.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 169 | 55.52% |
| RL240517C00200000 | 2024-04-25 11:56AM EDT | 200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 40.23% |
| RL240517C00210000 | 2024-04-01 9:37AM EDT | 210.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 83.33% |
| RL240517C00220000 | 2024-03-28 2:43PM EDT | 220.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 77.20% |
Putsfor17 May 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 | 108.59% |
| RL240517P00120000 | 2024-04-02 3:42PM EDT | 120.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 2 | 75.98% |
| RL240517P00130000 | 2024-04-19 1:35PM EDT | 130.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 59.38% |
| RL240517P00135000 | 2024-04-22 11:11AM EDT | 135.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 129 | 51.37% |
| RL240517P00140000 | 2024-04-24 12:41PM EDT | 140.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 27 | 97 | 43.65% |
| RL240517P00145000 | 2024-05-02 11:40AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 67 | 43.95% |
| RL240517P00150000 | 2024-05-01 2:00PM EDT | 150.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | 2 | 728 | 38.67% |
| RL240517P00155000 | 2024-05-03 10:28AM EDT | 155.00 | 0.30 | 0.35 | 0.45 | -0.34 | -53.12% | 3 | 231 | 29.20% |
| RL240517P00160000 | 2024-05-03 3:44PM EDT | 160.00 | 0.92 | 0.85 | 1.00 | -1.68 | -64.62% | 119 | 1,387 | 25.98% |
| RL240517P00165000 | 2024-05-03 3:44PM EDT | 165.00 | 2.27 | 2.20 | 2.40 | -1.13 | -33.24% | 61 | 888 | 24.34% |
| RL240517P00170000 | 2024-05-03 1:02PM EDT | 170.00 | 4.90 | 4.80 | 5.10 | -0.70 | -12.50% | 80 | 471 | 23.87% |
| RL240517P00175000 | 2024-05-01 9:30AM EDT | 175.00 | 12.22 | 8.60 | 9.10 | 0.00 | - | 1 | 22 | 25.54% |
| RL240517P00180000 | 2024-04-18 12:53PM EDT | 180.00 | 22.00 | 11.60 | 15.70 | 0.00 | - | 1 | 23 | 52.56% |
| RL240517P00185000 | 2024-04-16 3:20PM EDT | 185.00 | 24.55 | 16.30 | 19.90 | 0.00 | - | 1 | 1 | 53.52% |
| RL240517P00190000 | 2024-04-24 3:53PM EDT | 190.00 | 21.90 | 22.80 | 24.30 | 0.00 | - | 6 | 6 | 53.54% |
© 2024 Yahoo. All rights reserved.