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
60,787.45 -698.86 (-1.14%) CMC Crypto 200
1,264.96 -18.87 (-1.47%)
Ralph Lauren Corporation (RL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240719C00100000 | 2024-06-27 1:00PM EDT | 100.00 | 76.60 | 73.30 | 77.70 | 0.00 | - | 5 | 0 | 123.44% |
| RL240719C00105000 | 2023-11-30 2:03PM EDT | 105.00 | 29.50 | 41.90 | 44.60 | 0.00 | - | - | 1 | 0.00% |
| RL240719C00110000 | 2024-06-27 3:02PM EDT | 110.00 | 65.80 | 63.20 | 67.60 | 0.00 | - | 600 | 0 | 100.39% |
| RL240719C00115000 | 2023-12-06 11:19AM EDT | 115.00 | 22.80 | 33.80 | 35.70 | 0.00 | - | 5 | 3 | 0.00% |
| RL240719C00125000 | 2024-01-08 11:43AM EDT | 125.00 | 26.40 | 26.80 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| RL240719C00130000 | 2024-06-27 3:02PM EDT | 130.00 | 46.50 | 43.30 | 47.30 | 0.00 | - | 501 | 0 | 64.36% |
| RL240719C00135000 | 2024-06-27 3:02PM EDT | 135.00 | 41.30 | 38.30 | 42.70 | 0.00 | - | 30 | 0 | 64.01% |
| RL240719C00140000 | 2024-06-27 3:02PM EDT | 140.00 | 36.50 | 33.50 | 37.80 | 0.00 | - | 180 | 0 | 60.11% |
| RL240719C00145000 | 2024-06-27 3:02PM EDT | 145.00 | 31.30 | 28.40 | 32.70 | 0.00 | - | 45 | 0 | 50.34% |
| RL240719C00150000 | 2024-06-27 3:02PM EDT | 150.00 | 25.10 | 23.60 | 27.90 | 0.00 | - | 2,701 | 1 | 72.07% |
| RL240719C00155000 | 2024-06-27 3:02PM EDT | 155.00 | 21.20 | 18.70 | 23.00 | 0.00 | - | 2,810 | 419 | 62.83% |
| RL240719C00160000 | 2024-06-14 3:28PM EDT | 160.00 | 21.32 | 14.00 | 18.10 | 0.00 | - | 20 | 176 | 53.33% |
| RL240719C00165000 | 2024-06-26 3:40PM EDT | 165.00 | 14.90 | 9.40 | 12.90 | 0.00 | - | 1 | 91 | 41.22% |
| RL240719C00170000 | 2024-06-28 10:39AM EDT | 170.00 | 7.40 | 7.30 | 7.70 | -1.30 | -14.94% | 3 | 402 | 28.76% |
| RL240719C00175000 | 2024-06-28 12:01PM EDT | 175.00 | 4.35 | 4.20 | 4.50 | -1.15 | -20.91% | 17 | 186 | 26.69% |
| RL240719C00180000 | 2024-06-28 10:18AM EDT | 180.00 | 2.10 | 2.10 | 2.50 | -0.40 | -16.00% | 51 | 567 | 26.78% |
| RL240719C00185000 | 2024-06-27 1:49PM EDT | 185.00 | 1.04 | 0.85 | 1.20 | -0.11 | -9.57% | 1 | 238 | 26.37% |
| RL240719C00190000 | 2024-06-28 1:10PM EDT | 190.00 | 0.32 | 0.30 | 0.50 | -0.21 | -39.62% | 4 | 371 | 25.95% |
| RL240719C00195000 | 2024-06-27 12:26PM EDT | 195.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 5 | 661 | 33.25% |
| RL240719C00200000 | 2024-06-27 10:40AM EDT | 200.00 | 0.20 | 0.00 | 0.30 | +0.03 | +17.65% | 1 | 305 | 33.40% |
| RL240719C00210000 | 2024-06-18 12:37PM EDT | 210.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 334 | 51.71% |
| RL240719C00220000 | 2024-05-30 11:58AM EDT | 220.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 53.47% |
| RL240719C00280000 | 2024-05-20 9:58AM EDT | 280.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 95.51% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240719P00080000 | 2023-11-22 11:10AM EDT | 80.00 | 0.85 | 0.05 | 1.30 | 0.00 | - | - | 1 | 179.20% |
| RL240719P00085000 | 2024-02-08 10:39AM EDT | 85.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | 4 | 6 | 145.90% |
| RL240719P00095000 | 2024-06-18 1:18PM EDT | 95.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 92.19% |
| RL240719P00100000 | 2024-04-12 9:58AM EDT | 100.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | 1 | 3 | 148.34% |
| RL240719P00105000 | 2023-11-20 3:06PM EDT | 105.00 | 4.20 | 1.50 | 1.65 | 0.00 | - | - | 1 | 147.51% |
| RL240719P00110000 | 2024-02-05 11:40AM EDT | 110.00 | 1.75 | 0.10 | 1.80 | 0.00 | - | 74 | 74 | 121.63% |
| RL240719P00115000 | 2024-02-05 11:43AM EDT | 115.00 | 2.40 | 0.15 | 1.85 | 0.00 | - | 178 | 184 | 113.09% |
| RL240719P00120000 | 2024-04-25 1:16PM EDT | 120.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | 2 | 317 | 86.23% |
| RL240719P00125000 | 2024-06-14 3:28PM EDT | 125.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 20 | 138 | 64.94% |
| RL240719P00130000 | 2024-06-03 11:17AM EDT | 130.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 419 | 78.17% |
| RL240719P00135000 | 2024-06-28 3:56PM EDT | 135.00 | 0.96 | 0.00 | 1.00 | +0.15 | +18.52% | 1 | 36 | 65.72% |
| RL240719P00140000 | 2024-06-28 3:56PM EDT | 140.00 | 0.99 | 0.00 | 0.95 | +0.85 | +607.14% | 1 | 560 | 57.42% |
| RL240719P00145000 | 2024-06-11 10:55AM EDT | 145.00 | 0.41 | 0.00 | 1.75 | 0.00 | - | 2 | 142 | 57.64% |
| RL240719P00150000 | 2024-06-21 2:17PM EDT | 150.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 147 | 55.37% |
| RL240719P00155000 | 2024-06-26 3:24PM EDT | 155.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 1 | 134 | 33.01% |
| RL240719P00160000 | 2024-06-28 9:34AM EDT | 160.00 | 0.50 | 0.10 | 0.55 | +0.05 | +11.11% | 36 | 795 | 29.18% |
| RL240719P00165000 | 2024-06-28 3:47PM EDT | 165.00 | 1.87 | 0.60 | 1.05 | +0.99 | +112.50% | 3 | 325 | 26.75% |
| RL240719P00170000 | 2024-06-28 3:41PM EDT | 170.00 | 2.12 | 1.75 | 2.05 | +0.21 | +10.99% | 29 | 532 | 24.79% |
| RL240719P00175000 | 2024-06-28 3:41PM EDT | 175.00 | 4.19 | 3.60 | 4.00 | +0.39 | +10.26% | 18 | 185 | 24.07% |
| RL240719P00180000 | 2024-06-28 9:45AM EDT | 180.00 | 7.95 | 5.30 | 7.00 | +1.23 | +18.30% | 2 | 118 | 23.91% |
| RL240719P00185000 | 2024-06-27 10:04AM EDT | 185.00 | 9.45 | 8.40 | 10.90 | 0.00 | - | 3 | 174 | 24.27% |
| RL240719P00190000 | 2024-06-26 2:40PM EDT | 190.00 | 12.10 | 13.00 | 16.40 | 0.00 | - | 3 | 60 | 36.13% |
| RL240719P00195000 | 2024-06-17 11:25AM EDT | 195.00 | 15.43 | 17.80 | 22.10 | 0.00 | - | 1 | 80 | 49.45% |
| RL240719P00200000 | 2024-03-22 10:24AM EDT | 200.00 | 18.80 | 40.50 | 43.90 | 0.00 | - | 1 | 2 | 157.08% |
| RL240719P00210000 | 2024-04-23 10:12AM EDT | 210.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RL240719P00240000 | 2024-03-04 11:14AM EDT | 240.00 | 60.75 | 64.70 | 69.50 | 0.00 | - | 1 | 0 | 100.07% |
© 2024 Yahoo. All rights reserved.