Ralph Lauren Corporation (RL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL260116C00060000 | 2023-09-27 10:52AM EDT | 60.00 | 58.32 | 51.50 | 56.50 | 0.00 | - | 2 | 2 | 0.00% |
| RL260116C00095000 | 2023-09-15 3:11PM EDT | 95.00 | 34.50 | 29.00 | 34.00 | 0.00 | - | - | 3 | 0.00% |
| RL260116C00100000 | 2023-12-18 1:41PM EDT | 100.00 | 53.49 | 48.20 | 51.50 | 0.00 | - | 3 | 68 | 0.00% |
| RL260116C00105000 | 2024-04-30 2:36PM EDT | 105.00 | 69.72 | 85.70 | 89.10 | 0.00 | - | 1 | 71 | 65.96% |
| RL260116C00110000 | 2024-04-16 3:50PM EDT | 110.00 | 63.50 | 66.40 | 69.50 | 0.00 | - | 1 | 0 | 35.12% |
| RL260116C00115000 | 2024-06-10 3:27PM EDT | 115.00 | 81.27 | 67.00 | 72.00 | 0.00 | - | 2 | 5 | 48.29% |
| RL260116C00120000 | 2023-12-15 3:08PM EDT | 120.00 | 38.90 | 34.60 | 38.40 | 0.00 | - | 3 | 3 | 0.00% |
| RL260116C00125000 | 2024-01-12 11:48AM EDT | 125.00 | 32.20 | 62.90 | 65.20 | 0.00 | - | 1 | 1 | 47.42% |
| RL260116C00130000 | 2023-11-15 11:08AM EDT | 130.00 | 22.75 | 31.50 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| RL260116C00135000 | 2024-03-12 1:05PM EDT | 135.00 | 60.50 | 48.60 | 50.30 | 0.00 | - | 1 | 0 | 33.36% |
| RL260116C00140000 | 2024-04-01 11:56AM EDT | 140.00 | 62.35 | 44.60 | 46.40 | 0.00 | - | 1 | 0 | 32.33% |
| RL260116C00150000 | 2024-02-05 4:10PM EDT | 150.00 | 27.35 | 50.40 | 53.40 | 0.00 | - | 2 | 0 | 49.90% |
| RL260116C00155000 | 2024-06-27 2:47PM EDT | 155.00 | 42.10 | 41.30 | 44.40 | 0.00 | - | 1 | 10 | 41.21% |
| RL260116C00160000 | 2024-02-22 11:35AM EDT | 160.00 | 51.11 | 49.60 | 54.00 | 0.00 | - | 1 | 82 | 53.66% |
| RL260116C00165000 | 2024-06-26 10:04AM EDT | 165.00 | 40.24 | 35.80 | 37.00 | 0.00 | - | 1 | 0 | 37.86% |
| RL260116C00170000 | 2024-05-29 2:28PM EDT | 170.00 | 40.40 | 32.70 | 35.90 | 0.00 | - | 1 | 2 | 39.20% |
| RL260116C00175000 | 2023-12-11 10:41AM EDT | 175.00 | 12.00 | 10.60 | 15.40 | 0.00 | - | - | 1 | 17.68% |
| RL260116C00180000 | 2024-06-28 12:48PM EDT | 180.00 | 28.57 | 28.70 | 29.70 | -1.05 | -3.54% | 1 | 9 | 36.68% |
| RL260116C00185000 | 2024-06-13 10:26AM EDT | 185.00 | 32.06 | 26.60 | 29.40 | 0.00 | - | 2 | 1 | 38.50% |
| RL260116C00190000 | 2024-05-28 9:52AM EDT | 190.00 | 25.90 | 23.90 | 25.50 | 0.00 | - | 3 | 1 | 36.03% |
| RL260116C00195000 | 2024-04-11 3:50PM EDT | 195.00 | 21.75 | 20.10 | 21.20 | 0.00 | - | 1 | 2 | 33.00% |
| RL260116C00200000 | 2024-04-03 3:03PM EDT | 200.00 | 24.00 | 18.90 | 19.80 | 0.00 | - | 2 | 17 | 33.16% |
| RL260116C00220000 | 2024-04-19 12:32PM EDT | 220.00 | 12.80 | 13.40 | 14.90 | 0.00 | - | 1 | 1 | 33.52% |
| RL260116C00250000 | 2024-04-15 3:21PM EDT | 250.00 | 8.20 | 7.90 | 8.70 | 0.00 | - | - | 1 | 32.46% |
| RL260116C00260000 | 2024-06-25 3:58PM EDT | 260.00 | 9.17 | 6.90 | 8.50 | 0.00 | - | 1 | 7 | 34.11% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL260116P00055000 | 2024-04-18 12:20PM EDT | 55.00 | 1.06 | 0.30 | 2.15 | 0.00 | - | - | 3 | 55.15% |
| RL260116P00060000 | 2023-12-14 10:57AM EDT | 60.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 60.06% |
| RL260116P00065000 | 2024-05-22 3:01PM EDT | 65.00 | 1.00 | 0.25 | 1.50 | 0.00 | - | 1 | 2 | 49.82% |
| RL260116P00070000 | 2024-02-06 1:48PM EDT | 70.00 | 2.20 | 1.00 | 2.70 | 0.00 | - | 1 | 6 | 53.25% |
| RL260116P00075000 | 2024-05-22 2:37PM EDT | 75.00 | 1.73 | 0.45 | 2.50 | 0.00 | - | - | 2 | 48.77% |
| RL260116P00080000 | 2024-06-10 1:45PM EDT | 80.00 | 0.80 | 0.60 | 2.85 | 0.00 | - | 1 | 1 | 47.09% |
| RL260116P00085000 | 2024-04-29 3:52PM EDT | 85.00 | 2.62 | 0.75 | 2.10 | 0.00 | - | - | 1 | 40.70% |
| RL260116P00090000 | 2024-05-28 10:02AM EDT | 90.00 | 2.25 | 0.95 | 3.50 | 0.00 | - | 7 | 3 | 43.43% |
| RL260116P00095000 | 2024-06-18 11:45AM EDT | 95.00 | 2.30 | 2.20 | 2.90 | 0.00 | - | 1 | 2 | 38.44% |
| RL260116P00100000 | 2024-04-12 12:47PM EDT | 100.00 | 5.40 | 3.60 | 4.30 | 0.00 | - | 1 | 11 | 40.20% |
| RL260116P00110000 | 2024-04-10 12:15PM EDT | 110.00 | 6.30 | 5.00 | 5.70 | 0.00 | - | 1 | 3 | 38.31% |
| RL260116P00120000 | 2024-06-10 1:01PM EDT | 120.00 | 4.73 | 5.40 | 6.20 | 0.00 | - | 1 | 40 | 34.04% |
| RL260116P00125000 | 2024-06-28 9:38AM EDT | 125.00 | 6.68 | 6.40 | 7.20 | +0.18 | +2.77% | 1 | 26 | 33.43% |
| RL260116P00130000 | 2024-04-17 9:38AM EDT | 130.00 | 12.40 | 9.40 | 10.10 | 0.00 | - | 1 | 9 | 35.94% |
| RL260116P00140000 | 2024-04-22 1:46PM EDT | 140.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RL260116P00145000 | 2024-01-25 1:11PM EDT | 145.00 | 23.30 | 10.50 | 11.30 | 0.00 | - | 1 | 1 | 29.56% |
| RL260116P00150000 | 2024-03-01 11:30AM EDT | 150.00 | 12.85 | 12.40 | 13.10 | 0.00 | - | 1 | 1 | 29.36% |
| RL260116P00155000 | 2024-04-15 2:27PM EDT | 155.00 | 22.05 | 18.10 | 19.30 | 0.00 | - | 1 | 0 | 34.69% |
| RL260116P00160000 | 2024-06-27 9:34AM EDT | 160.00 | 17.10 | 16.60 | 17.70 | +0.70 | +4.27% | 1 | 90 | 29.61% |
| RL260116P00165000 | 2024-06-13 12:25PM EDT | 165.00 | 16.40 | 18.70 | 19.60 | 0.00 | - | 10 | 15 | 28.92% |
| RL260116P00170000 | 2024-06-13 12:25PM EDT | 170.00 | 18.30 | 20.50 | 22.90 | 0.00 | - | 2 | 2 | 29.74% |
| RL260116P00180000 | 2024-06-20 9:34AM EDT | 180.00 | 23.00 | 25.60 | 26.60 | 0.00 | - | 4 | 24 | 27.40% |
| RL260116P00190000 | 2024-06-13 12:25PM EDT | 190.00 | 27.50 | 30.70 | 33.80 | 0.00 | - | 16 | 16 | 28.44% |
| RL260116P00200000 | 2024-06-13 12:25PM EDT | 200.00 | 33.00 | 35.00 | 40.00 | 0.00 | - | 10 | 10 | 27.68% |
| RL260116P00210000 | 2024-06-27 2:47PM EDT | 210.00 | 44.10 | 41.50 | 44.80 | 0.00 | - | 1 | 0 | 24.51% |
| RL260116P00220000 | 2024-06-14 3:03PM EDT | 220.00 | 47.50 | 48.50 | 53.50 | 0.00 | - | 1 | 1 | 25.53% |
| RL260116P00230000 | 2024-05-07 9:58AM EDT | 230.00 | 65.25 | 53.30 | 55.80 | 0.00 | - | 1 | 3 | 14.04% |
| RL260116P00240000 | 2024-04-03 3:13PM EDT | 240.00 | 71.00 | 74.00 | 77.50 | 0.00 | - | 1 | 0 | 35.62% |
© 2024 Yahoo. All rights reserved.