NYSE - Delayed Quote • USD
Ralph Lauren Corporation (RL)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240517C00140000 | 4/15/2024 1:30 PM | 140 | 23.70 | 25.30 | 28.70 | 0.00 | 0.00% | - | 10 | 54.79% |
| RL240517C00145000 | 4/26/2024 2:46 PM | 145 | 22.70 | 19.90 | 23.70 | 0.00 | 0.00% | 4 | 14 | 74.49% |
| RL240517C00150000 | 5/3/2024 1:40 PM | 150 | 17.50 | 16.50 | 17.80 | 4.10 | 30.60% | 2 | 32 | 50.61% |
| RL240517C00155000 | 5/3/2024 1:45 PM | 155 | 13.60 | 12.00 | 13.50 | 3.40 | 33.33% | 2 | 88 | 47.44% |
| RL240517C00160000 | 5/2/2024 6:53 PM | 160 | 7.00 | 6.20 | 8.20 | 0.00 | 0.00% | 1 | 350 | 31.68% |
| RL240517C00165000 | 5/3/2024 6:10 PM | 165 | 4.40 | 4.20 | 4.40 | 0.86 | 24.29% | 79 | 179 | 27.16% |
| RL240517C00170000 | 5/3/2024 6:22 PM | 170 | 2.15 | 1.80 | 2.05 | 0.55 | 34.38% | 43 | 1,224 | 26.42% |
| RL240517C00175000 | 5/3/2024 2:35 PM | 175 | 1.05 | 0.60 | 0.85 | 0.48 | 84.21% | 31 | 357 | 26.83% |
| RL240517C00180000 | 5/1/2024 6:35 PM | 180 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 11 | 71 | 27.10% |
| RL240517C00185000 | 5/1/2024 4:56 PM | 185 | 0.70 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 84 | 42.02% |
| RL240517C00190000 | 4/22/2024 1:30 PM | 190 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 67 | 30.27% |
| RL240517C00195000 | 5/2/2024 6:53 PM | 195 | 0.15 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 169 | 55.52% |
| RL240517C00200000 | 4/25/2024 3:56 PM | 200 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 14 | 40.23% |
| RL240517C00210000 | 4/1/2024 1:37 PM | 210 | 0.80 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 83.33% |
| RL240517C00220000 | 3/28/2024 6:43 PM | 220 | 0.51 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 77.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240517P00100000 | 4/22/2024 3:24 PM | 100 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 108.59% |
| RL240517P00120000 | 4/2/2024 7:42 PM | 120 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 75.98% |
| RL240517P00130000 | 4/19/2024 5:35 PM | 130 | 0.23 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1 | 59.38% |
| RL240517P00135000 | 4/22/2024 3:11 PM | 135 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 129 | 51.37% |
| RL240517P00140000 | 4/24/2024 4:41 PM | 140 | 0.40 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 97 | 43.65% |
| RL240517P00145000 | 5/2/2024 3:40 PM | 145 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 67 | 43.95% |
| RL240517P00150000 | 5/1/2024 6:00 PM | 150 | 0.55 | 0.05 | 0.45 | 0.00 | 0.00% | 2 | 728 | 38.67% |
| RL240517P00155000 | 5/3/2024 2:28 PM | 155 | 0.30 | 0.35 | 0.45 | -0.34 | -53.12% | 3 | 231 | 29.20% |
| RL240517P00160000 | 5/3/2024 7:44 PM | 160 | 0.92 | 0.85 | 1.00 | -1.68 | -64.62% | 119 | 1,387 | 25.98% |
| RL240517P00165000 | 5/3/2024 7:44 PM | 165 | 2.27 | 2.20 | 2.40 | -1.13 | -33.24% | 61 | 888 | 24.34% |
| RL240517P00170000 | 5/3/2024 5:02 PM | 170 | 4.90 | 4.80 | 5.10 | -0.70 | -12.50% | 80 | 471 | 23.87% |
| RL240517P00175000 | 5/1/2024 1:30 PM | 175 | 12.22 | 8.60 | 9.10 | 0.00 | 0.00% | 1 | 22 | 25.54% |
| RL240517P00180000 | 4/18/2024 4:53 PM | 180 | 22.00 | 11.60 | 15.70 | 0.00 | 0.00% | 1 | 23 | 52.56% |
| RL240517P00185000 | 4/16/2024 7:20 PM | 185 | 24.55 | 16.30 | 19.90 | 0.00 | 0.00% | 1 | 1 | 53.52% |
| RL240517P00190000 | 4/24/2024 7:53 PM | 190 | 21.90 | 22.80 | 24.30 | 0.00 | 0.00% | 6 | 6 | 53.54% |
Related Tickers
PVH PVH Corp.
113.22
+2.41%
COLM Columbia Sportswear Company
81.01
-0.64%
OXM Oxford Industries, Inc.
108.82
-0.02%
LEVI Levi Strauss & Co.
22.00
+0.36%
VFC V.F. Corporation
12.61
+0.40%
GOOS Canada Goose Holdings Inc.
11.36
-0.44%
UAA Under Armour, Inc.
6.74
+0.30%
ZGN Ermenegildo Zegna N.V.
12.71
-0.78%
GIL Gildan Activewear Inc.
33.10
-1.28%
GIII G-III Apparel Group, Ltd.
28.59
+0.32%