RL - Ralph Lauren Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RL191025C000875002019-10-03 9:48AM EDT87.504.209.2010.000.00--1190.82%
RL191025C000895002019-10-02 2:03PM EDT89.503.507.108.200.00--487.01%
RL191025C000900002019-10-22 11:58AM EDT90.007.866.707.400.00-106066.02%
RL191025C000905002019-10-02 2:03PM EDT90.503.006.206.900.00--462.50%
RL191025C000910002019-10-17 12:38PM EDT91.004.305.906.500.00-20064.75%
RL191025C000920002019-10-08 3:59PM EDT92.002.504.805.400.00--051.66%
RL191025C000925002019-10-23 3:35PM EDT92.505.074.404.90+3.09+156.06%1047.95%
RL191025C000930002019-10-23 11:59AM EDT93.005.203.904.40+2.99+135.29%20030544.24%
RL191025C000935002019-10-16 2:58PM EDT93.502.403.504.000.00-14045.12%
RL191025C000940002019-10-23 9:54AM EDT94.003.513.003.50-0.57-13.97%1941.02%
RL191025C000945002019-10-23 3:27PM EDT94.503.282.552.95+0.83+33.88%6034.77%
RL191025C000950002019-10-23 3:31PM EDT95.002.802.202.55-1.07-27.65%77434.38%
RL191025C000955002019-10-21 3:52PM EDT95.501.901.752.150.00-74333.20%
RL191025C000960002019-10-23 3:29PM EDT96.002.021.601.75-0.43-17.55%83331.30%
RL191025C000965002019-10-23 2:57PM EDT96.501.701.251.40+0.52+44.07%22530.13%
RL191025C000970002019-10-21 12:16PM EDT97.000.930.951.100.00-17129.44%
RL191025C000980002019-10-23 3:43PM EDT98.000.570.550.65-0.73-56.15%304929.10%
RL191025C000985002019-10-23 2:50PM EDT98.500.650.350.50-0.50-43.48%5029.54%
RL191025C000990002019-10-22 2:57PM EDT99.000.750.200.350.00-91228.91%
RL191025C001000002019-10-23 3:31PM EDT100.000.150.050.15-0.40-72.73%33027.64%
RL191025C001010002019-10-22 1:20PM EDT101.000.250.000.100.00-4030.66%
RL191025C001020002019-09-16 12:01PM EDT102.004.400.100.200.00--643.36%
RL191025C001030002019-09-16 11:56AM EDT103.003.800.100.750.00--061.72%
RL191025C001040002019-09-16 12:06AM EDT104.002.000.050.750.00--167.09%
RL191025C001050002019-09-19 12:43PM EDT105.000.100.002.300.00-10106.25%
RL191025C001060002019-09-16 12:06AM EDT106.002.350.000.750.00--178.13%
RL191025C001070002019-09-16 10:31AM EDT107.002.700.001.700.00--1108.01%
RL191025C001090002019-09-16 10:26AM EDT109.002.150.600.800.00-30113.67%
RL191025C001100002019-09-16 12:06AM EDT110.001.350.001.650.00--1125.88%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RL191025P000750002019-10-03 12:47PM EDT75.000.250.000.150.00--9137.89%
RL191025P000830002019-10-10 1:14PM EDT83.000.050.000.050.00-11176.56%
RL191025P000850002019-10-18 3:36PM EDT85.000.100.000.300.00-1689.06%
RL191025P000865002019-10-03 11:42AM EDT86.501.980.050.300.00-10082.03%
RL191025P000875002019-10-14 2:32PM EDT87.500.650.000.300.00-2773.05%
RL191025P000880002019-10-18 1:35PM EDT88.000.170.000.300.00-4069.92%
RL191025P000885002019-10-16 12:59PM EDT88.500.500.000.300.00-29066.60%
RL191025P000890002019-10-11 10:14AM EDT89.000.900.000.100.00-3651.17%
RL191025P000895002019-10-18 1:08PM EDT89.500.300.000.100.00-3855.27%
RL191025P000900002019-10-22 9:50AM EDT90.000.150.000.050.00-1045.70%
RL191025P000905002019-10-15 10:34AM EDT90.501.050.000.300.00-71253.71%
RL191025P000910002019-10-16 1:50PM EDT91.000.950.050.300.00-110752.54%
RL191025P000915002019-10-18 12:20PM EDT91.500.850.000.150.00-21547.27%
RL191025P000920002019-09-18 12:15PM EDT92.001.750.400.650.00-2064.40%
RL191025P000925002019-10-23 11:24AM EDT92.500.100.000.10-0.85-89.47%213236.72%
RL191025P000930002019-10-18 12:19PM EDT93.001.300.050.150.00-31237.21%
RL191025P000935002019-10-18 9:57AM EDT93.501.550.100.200.00-2036.72%
RL191025P000940002019-10-18 9:58AM EDT94.001.750.150.300.00-3037.99%
RL191025P000945002019-10-16 3:22PM EDT94.502.000.150.300.00--533.89%
RL191025P000950002019-10-23 9:54AM EDT95.000.420.250.40-0.55-56.70%1333.64%
RL191025P000955002019-10-23 9:54AM EDT95.500.500.300.50-0.62-55.36%2832.52%
RL191025P000960002019-10-23 11:22AM EDT96.000.350.500.60-0.05-12.50%26030.66%
RL191025P000965002019-10-23 10:19AM EDT96.500.590.650.80-1.11-65.29%62831.01%
RL191025P000970002019-10-23 9:47AM EDT97.000.850.851.00-0.95-52.78%27030.27%
RL191025P000980002019-10-23 12:15PM EDT98.001.101.401.65-3.30-75.00%3432.96%
RL191025P000985002019-10-22 2:12PM EDT98.501.151.752.000.00-4033.69%
RL191025P000990002019-09-16 10:42AM EDT99.003.103.604.000.00--177.98%
RL191025P001000002019-10-23 10:13AM EDT100.002.852.853.20-1.16-28.93%31236.13%
RL191025P001010002019-09-16 12:10PM EDT101.004.205.507.500.00--0119.82%
RL191025P001020002019-10-15 11:10AM EDT102.008.634.705.300.00-250055.08%
RL191025P001030002019-09-16 10:23AM EDT103.004.607.309.100.00--0129.79%