Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241115C00340000 | 2024-02-15 10:30AM EDT | 340.00 | 539.50 | 580.00 | 590.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241115C00350000 | 2024-01-09 1:56PM EDT | 350.00 | 367.25 | 494.00 | 504.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00360000 | 2024-02-05 11:11AM EDT | 360.00 | 514.20 | 563.10 | 572.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00370000 | 2024-05-28 11:24AM EDT | 370.00 | 709.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241115C00380000 | 2024-02-05 10:54AM EDT | 380.00 | 489.00 | 545.30 | 554.50 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00430000 | 2024-02-05 10:54AM EDT | 430.00 | 442.00 | 498.20 | 506.60 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00480000 | 2024-01-11 2:04PM EDT | 480.00 | 253.01 | 386.00 | 396.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241115C00500000 | 2024-01-19 12:40PM EDT | 500.00 | 275.00 | 385.00 | 395.00 | 0.00 | - | 1 | 4 | 0.00% |
| DECK241115C00520000 | 2024-02-27 11:26AM EDT | 520.00 | 375.02 | 437.10 | 447.00 | 0.00 | - | 1 | 2 | 0.00% |
| DECK241115C00560000 | 2024-01-09 2:11PM EDT | 560.00 | 187.50 | 302.00 | 309.60 | 0.00 | - | 1 | 2 | 0.00% |
| DECK241115C00600000 | 2024-04-23 11:00AM EDT | 600.00 | 260.73 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DECK241115C00620000 | 2024-02-15 4:47PM EDT | 620.00 | 296.00 | 322.40 | 331.80 | 0.00 | - | 3 | 3 | 0.00% |
| DECK241115C00660000 | 2024-03-14 9:43AM EDT | 660.00 | 327.30 | 200.10 | 207.70 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241115C00680000 | 2024-04-10 2:40PM EDT | 680.00 | 182.81 | 222.20 | 229.00 | 0.00 | - | 2 | 1 | 0.00% |
| DECK241115C00700000 | 2024-02-14 12:47PM EDT | 700.00 | 200.47 | 257.00 | 265.00 | 0.00 | - | 3 | 5 | 0.00% |
| DECK241115C00720000 | 2024-05-24 2:02PM EDT | 720.00 | 337.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DECK241115C00740000 | 2024-01-22 12:02PM EDT | 740.00 | 114.70 | 188.00 | 194.80 | 0.00 | - | 1 | 2 | 0.00% |
| DECK241115C00760000 | 2024-02-06 12:34PM EDT | 760.00 | 144.00 | 215.00 | 223.30 | 0.00 | - | 10 | 11 | 0.00% |
| DECK241115C00780000 | 2024-02-09 12:04PM EDT | 780.00 | 150.34 | 203.10 | 208.80 | 0.00 | - | 1 | 5 | 0.00% |
| DECK241115C00800000 | 2024-05-23 2:08PM EDT | 800.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241115C00820000 | 2024-05-14 11:30AM EDT | 820.00 | 141.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DECK241115C00840000 | 2024-05-24 9:35AM EDT | 840.00 | 223.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241115C00860000 | 2024-05-24 3:43PM EDT | 860.00 | 218.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DECK241115C00880000 | 2024-04-16 2:09PM EDT | 880.00 | 78.25 | 112.20 | 121.00 | 0.00 | - | 1 | 47 | 0.00% |
| DECK241115C00900000 | 2024-05-13 11:48AM EDT | 900.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DECK241115C00920000 | 2024-05-24 10:37AM EDT | 920.00 | 177.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241115C00940000 | 2024-04-17 10:45AM EDT | 940.00 | 61.50 | 83.30 | 92.70 | 0.00 | - | 7 | 3 | 0.00% |
| DECK241115C00960000 | 2024-05-24 10:37AM EDT | 960.00 | 155.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241115C00980000 | 2024-05-20 11:54AM EDT | 980.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241115C01000000 | 2024-05-24 10:12AM EDT | 1,000.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK241115C01020000 | 2024-04-04 12:48PM EDT | 1,020.00 | 67.00 | 41.90 | 47.00 | 0.00 | - | 1 | 14 | 0.00% |
| DECK241115C01040000 | 2024-04-04 12:48PM EDT | 1,040.00 | 61.00 | 37.50 | 43.00 | 0.00 | - | 1 | 32 | 5.71% |
| DECK241115C01060000 | 2024-05-28 12:14PM EDT | 1,060.00 | 127.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK241115C01080000 | 2024-01-18 3:37PM EDT | 1,080.00 | 12.50 | 37.90 | 44.30 | 0.00 | - | 1 | 1 | 15.17% |
| DECK241115C01100000 | 2024-05-28 3:55PM EDT | 1,100.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DECK241115C01120000 | 2024-05-20 3:37PM EDT | 1,120.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DECK241115C01140000 | 2024-02-22 2:55PM EDT | 1,140.00 | 35.00 | 45.60 | 52.00 | 0.00 | - | 1 | 1 | 26.01% |
| DECK241115C01200000 | 2024-05-24 10:12AM EDT | 1,200.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DECK241115C01260000 | 2024-05-28 2:18PM EDT | 1,260.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK241115C01360000 | 2024-05-21 9:30AM EDT | 1,360.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK241115C01380000 | 2024-05-23 9:30AM EDT | 1,380.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DECK241115C01400000 | 2024-05-28 10:19AM EDT | 1,400.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DECK241115C01420000 | 2024-05-24 10:14AM EDT | 1,420.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241115P00340000 | 2024-05-20 10:00AM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DECK241115P00350000 | 2024-05-20 10:00AM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DECK241115P00360000 | 2024-04-05 1:39PM EDT | 360.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.21% |
| DECK241115P00370000 | 2024-02-09 10:30AM EDT | 370.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 76.38% |
| DECK241115P00380000 | 2024-02-09 10:30AM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 74.60% |
| DECK241115P00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DECK241115P00400000 | 2023-12-19 11:45AM EDT | 400.00 | 4.86 | 0.00 | 9.60 | 0.00 | - | - | 1 | 79.90% |
| DECK241115P00410000 | 2024-05-20 9:38AM EDT | 410.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK241115P00420000 | 2024-02-27 10:30AM EDT | 420.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.92% |
| DECK241115P00430000 | 2024-02-27 4:50PM EDT | 430.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 43 | 22 | 66.36% |
| DECK241115P00440000 | 2024-02-27 4:54PM EDT | 440.00 | 2.85 | 0.05 | 5.90 | 0.00 | - | 5 | 6 | 67.08% |
| DECK241115P00450000 | 2024-02-09 10:30AM EDT | 450.00 | 3.10 | 0.05 | 7.00 | 0.00 | - | - | 1 | 67.43% |
| DECK241115P00460000 | 2024-02-09 10:30AM EDT | 460.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.87% |
| DECK241115P00500000 | 2024-02-02 3:25PM EDT | 500.00 | 5.48 | 1.15 | 9.60 | 0.00 | - | 2 | 0 | 64.80% |
| DECK241115P00520000 | 2024-01-08 11:49AM EDT | 520.00 | 19.72 | 4.10 | 11.40 | 0.00 | - | 2 | 3 | 66.59% |
| DECK241115P00540000 | 2024-02-22 11:53AM EDT | 540.00 | 7.80 | 1.75 | 9.50 | 0.00 | - | 28 | 38 | 59.56% |
| DECK241115P00580000 | 2024-05-24 3:17PM EDT | 580.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK241115P00600000 | 2024-05-24 12:55PM EDT | 600.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK241115P00620000 | 2024-05-20 9:38AM EDT | 620.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DECK241115P00640000 | 2024-05-23 12:55PM EDT | 640.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DECK241115P00660000 | 2024-05-24 11:59AM EDT | 660.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| DECK241115P00680000 | 2024-05-28 10:42AM EDT | 680.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DECK241115P00700000 | 2024-05-28 10:42AM EDT | 700.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DECK241115P00720000 | 2024-05-28 10:42AM EDT | 720.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DECK241115P00740000 | 2024-05-23 1:38PM EDT | 740.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK241115P00760000 | 2024-05-24 1:34PM EDT | 760.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK241115P00780000 | 2024-04-03 2:10PM EDT | 780.00 | 42.75 | 55.50 | 60.90 | 0.00 | - | 1 | 4 | 66.88% |
| DECK241115P00800000 | 2024-05-20 11:44AM EDT | 800.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK241115P00820000 | 2024-05-28 10:19AM EDT | 820.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK241115P00840000 | 2024-05-28 12:19PM EDT | 840.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DECK241115P00860000 | 2024-05-20 11:44AM EDT | 860.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK241115P00880000 | 2024-05-24 9:49AM EDT | 880.00 | 42.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK241115P00900000 | 2024-05-28 2:39PM EDT | 900.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DECK241115P00920000 | 2024-05-20 11:48AM EDT | 920.00 | 97.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK241115P00940000 | 2024-05-20 12:25PM EDT | 940.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK241115P00960000 | 2024-05-20 12:25PM EDT | 960.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK241115P00980000 | 2024-02-05 1:13PM EDT | 980.00 | 157.70 | 131.00 | 134.40 | 0.00 | - | - | 1 | 63.84% |
| DECK241115P01000000 | 2024-05-28 12:58PM EDT | 1,000.00 | 69.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DECK241115P01020000 | 2024-05-28 12:58PM EDT | 1,020.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DECK241115P01040000 | 2024-03-22 11:53AM EDT | 1,040.00 | 157.30 | 244.10 | 250.70 | 0.00 | - | 1 | 2 | 93.72% |
| DECK241115P01060000 | 2024-05-09 12:25PM EDT | 1,060.00 | 208.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DECK241115P01080000 | 2024-03-21 12:51PM EDT | 1,080.00 | 172.40 | 280.00 | 287.60 | 0.00 | - | - | 4 | 97.94% |
| DECK241115P01320000 | 2024-05-24 9:39AM EDT | 1,320.00 | 307.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.