Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,791.80 -706.18 (-1.15%) CMC Crypto 200
1,265.02 -18.81 (-1.46%)
Ralph Lauren Corporation (RL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 94.40 | 98.80 | 0.00 | - | 5 | 36 | 67.85% |
| RL250117C00085000 | 2024-06-10 3:49PM EDT | 85.00 | 105.00 | 89.60 | 94.00 | 0.00 | - | 43 | 60 | 65.01% |
| RL250117C00090000 | 2024-06-10 11:53AM EDT | 90.00 | 100.00 | 84.80 | 89.20 | 0.00 | - | 16 | 35 | 62.16% |
| 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 | 105.79% |
| 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 | 102.33% |
| RL250117C00120000 | 2024-02-28 10:30AM EDT | 120.00 | 64.60 | 70.80 | 75.10 | 0.00 | - | 1 | 97 | 92.77% |
| RL250117C00125000 | 2024-02-13 4:14PM EDT | 125.00 | 56.50 | 61.70 | 65.50 | 0.00 | - | 6 | 203 | 74.77% |
| RL250117C00130000 | 2024-06-28 12:48PM EDT | 130.00 | 48.97 | 48.60 | 51.90 | +19.37 | +65.44% | 1 | 37 | 50.37% |
| RL250117C00135000 | 2024-04-12 2:00PM EDT | 135.00 | 37.52 | 39.80 | 40.80 | 0.00 | - | 1 | 73 | 22.91% |
| RL250117C00140000 | 2024-05-21 1:02PM EDT | 140.00 | 36.05 | 47.50 | 50.20 | 0.00 | - | 1 | 647 | 60.23% |
| RL250117C00145000 | 2024-04-16 11:31AM EDT | 145.00 | 29.41 | 33.00 | 33.70 | 0.00 | - | 1 | 588 | 29.00% |
| RL250117C00150000 | 2024-06-21 3:31PM EDT | 150.00 | 39.02 | 33.30 | 35.80 | 0.00 | - | 1 | 300 | 43.54% |
| RL250117C00155000 | 2024-05-28 9:38AM EDT | 155.00 | 31.50 | 29.60 | 34.00 | 0.00 | - | 1 | 324 | 46.23% |
| RL250117C00160000 | 2024-05-28 10:23AM EDT | 160.00 | 31.50 | 26.60 | 29.00 | 0.00 | - | 3 | 331 | 41.51% |
| RL250117C00165000 | 2024-06-18 10:21AM EDT | 165.00 | 27.90 | 23.00 | 25.10 | 0.00 | - | 2 | 300 | 39.01% |
| RL250117C00170000 | 2024-05-28 12:01PM EDT | 170.00 | 25.78 | 20.20 | 21.20 | 0.00 | - | 1 | 341 | 36.26% |
| RL250117C00175000 | 2024-06-28 11:54AM EDT | 175.00 | 18.22 | 16.90 | 19.80 | -4.68 | -20.44% | 24 | 53 | 38.08% |
| RL250117C00180000 | 2024-06-27 3:04PM EDT | 180.00 | 16.00 | 14.20 | 17.60 | 0.00 | - | 1 | 99 | 37.93% |
| RL250117C00185000 | 2024-06-27 11:11AM EDT | 185.00 | 14.60 | 12.90 | 14.00 | 0.00 | - | 39 | 231 | 34.73% |
| RL250117C00190000 | 2024-06-27 1:44PM EDT | 190.00 | 11.81 | 11.40 | 12.50 | 0.00 | - | 13 | 267 | 35.18% |
| RL250117C00195000 | 2024-06-25 11:44AM EDT | 195.00 | 14.26 | 9.50 | 10.40 | 0.00 | - | 118 | 185 | 34.09% |
| RL250117C00200000 | 2024-06-18 3:44PM EDT | 200.00 | 10.70 | 8.10 | 8.80 | 0.00 | - | 1 | 68 | 33.61% |
| RL250117C00210000 | 2024-06-03 12:45PM EDT | 210.00 | 9.90 | 5.60 | 7.90 | 0.00 | - | 10 | 61 | 36.67% |
| RL250117C00220000 | 2024-06-11 12:00PM EDT | 220.00 | 7.10 | 3.90 | 4.60 | 0.00 | - | 4 | 41 | 33.05% |
| RL250117C00230000 | 2024-06-14 11:16AM EDT | 230.00 | 4.30 | 2.70 | 3.20 | 0.00 | - | 2 | 54 | 32.64% |
| RL250117C00240000 | 2024-05-03 10:25AM EDT | 240.00 | 2.80 | 4.30 | 4.70 | 0.00 | - | 1 | 40 | 40.50% |
| RL250117C00250000 | 2024-06-03 9:40AM EDT | 250.00 | 3.30 | 1.25 | 1.60 | 0.00 | - | 1 | 2 | 32.58% |
| RL250117C00260000 | 2024-06-04 12:29PM EDT | 260.00 | 1.90 | 0.85 | 1.15 | 0.00 | - | 1 | 143 | 32.75% |
| RL250117C00280000 | 2024-06-24 11:01AM EDT | 280.00 | 0.70 | 0.20 | 1.75 | 0.00 | - | 4 | 35 | 40.69% |
Putsfor17 January 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 | 98.39% |
| RL250117P00050000 | 2024-04-02 12:04PM EDT | 50.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 91.09% |
| RL250117P00055000 | 2023-03-07 11:01AM EDT | 55.00 | 2.35 | 0.90 | 4.80 | 0.00 | - | 1 | 2 | 111.38% |
| RL250117P00060000 | 2024-05-28 3:01PM EDT | 60.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 8 | 12 | 85.01% |
| RL250117P00065000 | 2023-08-29 2:13PM EDT | 65.00 | 2.00 | 1.55 | 1.80 | 0.00 | - | 8 | 39 | 85.25% |
| RL250117P00070000 | 2024-04-02 12:04PM EDT | 70.00 | 0.98 | 0.20 | 1.50 | 0.00 | - | 2 | 12 | 69.29% |
| RL250117P00075000 | 2023-09-11 12:19PM EDT | 75.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 10 | 57 | 86.87% |
| RL250117P00080000 | 2024-04-11 10:33AM EDT | 80.00 | 0.90 | 0.25 | 1.90 | 0.00 | - | 69 | 236 | 62.94% |
| RL250117P00085000 | 2024-06-11 9:48AM EDT | 85.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | 13 | 41 | 55.98% |
| RL250117P00090000 | 2024-03-12 11:55AM EDT | 90.00 | 1.41 | 1.10 | 2.50 | 0.00 | - | 63 | 167 | 61.10% |
| RL250117P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 1.61 | 0.65 | 1.30 | 0.00 | - | 1 | 152 | 52.80% |
| RL250117P00100000 | 2024-05-23 9:45AM EDT | 100.00 | 0.95 | 0.25 | 2.70 | 0.00 | - | 5 | 243 | 50.42% |
| RL250117P00105000 | 2024-05-23 9:45AM EDT | 105.00 | 1.20 | 0.30 | 2.80 | 0.00 | - | 13 | 634 | 55.03% |
| RL250117P00110000 | 2024-02-22 4:07PM EDT | 110.00 | 1.75 | 1.30 | 2.00 | 0.00 | - | 1 | 675 | 46.56% |
| RL250117P00115000 | 2024-06-18 2:20PM EDT | 115.00 | 1.05 | 0.75 | 2.50 | 0.00 | - | 1 | 353 | 45.65% |
| RL250117P00120000 | 2024-05-17 1:22PM EDT | 120.00 | 2.70 | 1.25 | 2.15 | 0.00 | - | 1 | 306 | 40.27% |
| RL250117P00125000 | 2024-06-18 1:07PM EDT | 125.00 | 1.65 | 1.70 | 1.90 | 0.00 | - | 19 | 697 | 35.61% |
| RL250117P00130000 | 2024-05-23 9:50AM EDT | 130.00 | 3.73 | 0.75 | 2.00 | 0.00 | - | 5 | 144 | 32.85% |
| RL250117P00135000 | 2024-05-15 12:11PM EDT | 135.00 | 5.10 | 2.60 | 2.85 | 0.00 | - | 1 | 241 | 33.13% |
| RL250117P00140000 | 2024-06-25 10:13AM EDT | 140.00 | 2.55 | 3.50 | 3.80 | 0.00 | - | 1 | 398 | 33.02% |
| RL250117P00145000 | 2024-06-27 10:57AM EDT | 145.00 | 4.30 | 4.40 | 4.80 | 0.00 | - | 11 | 47 | 32.48% |
| RL250117P00150000 | 2024-06-28 11:07AM EDT | 150.00 | 5.82 | 5.50 | 5.90 | +1.62 | +38.57% | 2 | 745 | 31.72% |
| RL250117P00155000 | 2024-05-22 2:53PM EDT | 155.00 | 11.60 | 4.50 | 5.80 | 0.00 | - | 106 | 187 | 27.64% |
| RL250117P00160000 | 2024-06-27 2:04PM EDT | 160.00 | 8.40 | 6.70 | 8.80 | 0.00 | - | 79 | 272 | 30.50% |
| RL250117P00165000 | 2024-06-25 11:44AM EDT | 165.00 | 7.80 | 10.00 | 10.70 | 0.00 | - | 245 | 425 | 30.13% |
| RL250117P00170000 | 2024-06-07 10:08AM EDT | 170.00 | 10.30 | 10.60 | 12.70 | 0.00 | - | 1 | 167 | 29.48% |
| RL250117P00175000 | 2024-06-18 11:32AM EDT | 175.00 | 12.90 | 14.40 | 15.00 | 0.00 | - | 1 | 46 | 28.93% |
| RL250117P00180000 | 2024-06-26 3:48PM EDT | 180.00 | 15.60 | 15.50 | 18.30 | 0.00 | - | 1 | 163 | 29.81% |
| RL250117P00185000 | 2024-06-26 12:34PM EDT | 185.00 | 18.35 | 19.30 | 20.80 | 0.00 | - | 1 | 94 | 28.68% |
| RL250117P00190000 | 2024-06-27 1:53PM EDT | 190.00 | 22.90 | 21.20 | 24.40 | 0.00 | - | 2 | 127 | 29.22% |
| RL250117P00195000 | 2024-06-24 2:23PM EDT | 195.00 | 21.20 | 24.30 | 28.50 | 0.00 | - | 1 | 91 | 30.39% |
| RL250117P00200000 | 2024-03-05 3:42PM EDT | 200.00 | 30.30 | 33.00 | 36.10 | 0.00 | - | 3 | 47 | 38.48% |
| RL250117P00210000 | 2024-06-18 12:37PM EDT | 210.00 | 34.20 | 35.30 | 39.60 | 0.00 | - | 1 | 1 | 29.14% |
| RL250117P00220000 | 2024-06-21 3:44PM EDT | 220.00 | 40.95 | 43.80 | 47.50 | 0.00 | - | 2 | 0 | 27.16% |
| RL250117P00230000 | 2024-05-15 3:56PM EDT | 230.00 | 63.60 | 49.90 | 52.10 | 0.00 | - | 1 | 0 | 0.00% |
| RL250117P00240000 | 2024-05-24 11:57AM EDT | 240.00 | 67.90 | 56.60 | 60.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.