NYSE - Delayed Quote USD
Ralph Lauren Corporation (RL)
248.74
-2.73
(-1.09%)
At close: May 9 at 4:00:02 PM EDT
249.00
+0.26
+(0.10%)
After hours: May 9 at 7:18:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL250516C00110000 | 4/9/2025 2:00 PM | 110 | 100.90 | 137.00 | 140.90 | 0.00 | 0.00% | - | 5 | 276.17% |
| RL250516C00130000 | 4/11/2025 9:32 AM | 130 | 64.50 | 117.20 | 121.00 | 0.00 | 0.00% | - | 1 | 241.41% |
| RL250516C00170000 | 4/4/2025 11:08 AM | 170 | 33.40 | 60.90 | 64.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RL250516C00175000 | 4/30/2025 12:53 PM | 175 | 46.93 | 72.00 | 76.00 | 0.00 | 0.00% | 1 | 4 | 133.40% |
| RL250516C00180000 | 4/4/2025 11:08 AM | 180 | 26.10 | 51.50 | 54.90 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| RL250516C00185000 | 4/14/2025 9:44 AM | 185 | 23.00 | 62.70 | 65.90 | 0.00 | 0.00% | - | 1 | 130.86% |
| RL250516C00190000 | 4/9/2025 10:58 AM | 190 | 12.00 | 57.70 | 61.00 | 0.00 | 0.00% | - | 1 | 122.85% |
| RL250516C00195000 | 4/17/2025 12:05 PM | 195 | 18.90 | 53.30 | 55.90 | 0.00 | 0.00% | 1 | 40 | 121.24% |
| RL250516C00200000 | 5/6/2025 3:01 PM | 200 | 38.26 | 48.30 | 51.00 | 0.00 | 0.00% | 1 | 581 | 112.35% |
| RL250516C00210000 | 5/8/2025 12:50 PM | 210 | 45.70 | 38.30 | 41.10 | 0.00 | 0.00% | 1 | 741 | 93.12% |
| RL250516C00220000 | 5/9/2025 11:55 AM | 220 | 30.12 | 28.50 | 31.40 | 7.82 | 35.07% | 1,000 | 1,802 | 77.49% |
| RL250516C00230000 | 5/8/2025 12:31 PM | 230 | 25.19 | 18.40 | 21.60 | 0.00 | 0.00% | 5 | 123 | 56.89% |
| RL250516C00240000 | 5/8/2025 10:46 AM | 240 | 12.30 | 9.60 | 12.50 | -0.32 | -2.54% | 1 | 213 | 58.53% |
| RL250516C00250000 | 5/9/2025 2:14 PM | 250 | 5.30 | 3.70 | 6.90 | -2.01 | -27.50% | 2 | 1,815 | 58.91% |
| RL250516C00260000 | 5/9/2025 3:59 PM | 260 | 1.47 | 0.75 | 2.20 | -1.17 | -44.32% | 4 | 225 | 48.36% |
| RL250516C00280000 | 4/10/2025 12:33 PM | 280 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 63 | 55.52% |
| RL250516C00300000 | 4/9/2025 1:18 PM | 300 | 0.20 | 0.00 | 1.15 | 0.00 | 0.00% | - | 10 | 86.72% |
| RL250516C00320000 | 3/27/2025 3:04 PM | 320 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 123.93% |
| RL250516C00330000 | 3/27/2025 3:04 PM | 330 | 0.19 | 0.00 | 2.15 | 0.00 | 0.00% | - | 5 | 135.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RL250516P00125000 | 4/8/2025 11:04 AM | 125 | 1.12 | 0.00 | 1.30 | 0.00 | 0.00% | - | 23 | 279.20% |
| RL250516P00130000 | 4/8/2025 10:16 AM | 130 | 1.00 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 218.56% |
| RL250516P00135000 | 4/25/2025 10:28 AM | 135 | 0.71 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 5 | 219.92% |
| RL250516P00140000 | 4/16/2025 10:51 AM | 140 | 0.85 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 57 | 245.31% |
| RL250516P00145000 | 4/3/2025 11:16 AM | 145 | 1.01 | 0.00 | 0.25 | 0.00 | 0.00% | - | 21 | 176.95% |
| RL250516P00150000 | 5/2/2025 2:45 PM | 150 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 29 | 174.22% |
| RL250516P00155000 | 5/2/2025 1:17 PM | 155 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 5 | 147.66% |
| RL250516P00160000 | 5/6/2025 11:45 AM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 56 | 123.44% |
| RL250516P00165000 | 4/23/2025 10:16 AM | 165 | 0.92 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 12 | 195.56% |
| RL250516P00170000 | 5/5/2025 3:53 PM | 170 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 5 | 121.09% |
| RL250516P00175000 | 4/25/2025 10:59 AM | 175 | 0.88 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 7 | 171.88% |
| RL250516P00180000 | 5/1/2025 9:54 AM | 180 | 0.50 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 1,032 | 160.45% |
| RL250516P00185000 | 5/2/2025 2:45 PM | 185 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 102 | 96.68% |
| RL250516P00190000 | 5/7/2025 2:00 PM | 190 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 2 | 40 | 92.19% |
| RL250516P00195000 | 5/1/2025 10:04 AM | 195 | 0.10 | 0.00 | 0.20 | -1.38 | -93.24% | 5 | 155 | 84.38% |
| RL250516P00200000 | 5/8/2025 9:58 AM | 200 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 20 | 1,109 | 82.91% |
| RL250516P00210000 | 5/7/2025 3:39 PM | 210 | 0.75 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 1,446 | 63.28% |
| RL250516P00220000 | 5/7/2025 3:27 PM | 220 | 1.35 | 0.05 | 1.40 | 0.00 | 0.00% | 2 | 669 | 67.82% |
| RL250516P00230000 | 5/9/2025 1:30 PM | 230 | 1.02 | 0.30 | 2.30 | 0.32 | 45.71% | 3 | 33 | 57.47% |
| RL250516P00240000 | 5/9/2025 3:26 PM | 240 | 2.40 | 1.60 | 2.70 | 0.70 | 41.18% | 3 | 22 | 48.82% |
| RL250516P00250000 | 5/9/2025 3:59 PM | 250 | 6.07 | 4.90 | 7.30 | 0.57 | 10.36% | 162 | 10 | 52.15% |
Related Tickers
PVH PVH Corp.
74.45
-1.47%
COLM Columbia Sportswear Company
66.08
-1.73%
LEVI Levi Strauss & Co.
17.21
+0.82%
VFC V.F. Corporation
13.28
-1.19%
HBI Hanesbrands Inc.
5.08
-0.20%
GIL Gildan Activewear Inc.
47.22
-0.23%
GIII G-III Apparel Group, Ltd.
26.42
-1.23%
ZGN Ermenegildo Zegna N.V.
8.25
0.00%
UAA Under Armour, Inc.
5.84
-1.68%
KTB Kontoor Brands, Inc.
68.54
-0.93%