Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 613.40 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| 578.80 | 0.00 | - | 1 | 1 | 445.00 | - | - | - | - | - |
| - | - | - | - | - | 450.00 | 0.20 | 0.00 | - | - | 3 |
| - | - | - | - | - | 480.00 | 1.19 | 0.00 | - | 60 | 30 |
| - | - | - | - | - | 485.00 | 0.82 | 0.00 | - | 36 | 75 |
| - | - | - | - | - | 490.00 | 0.74 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 495.00 | 1.06 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 500.00 | 1.29 | 0.00 | - | 6 | 227 |
| - | - | - | - | - | 505.00 | 1.01 | 0.00 | - | 9 | 6 |
| - | - | - | - | - | 510.00 | 1.02 | 0.00 | - | - | 150 |
| - | - | - | - | - | 515.00 | 0.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 520.00 | 1.30 | 0.00 | - | - | 150 |
| - | - | - | - | - | 525.00 | 0.89 | 0.00 | - | - | 3 |
| - | - | - | - | - | 535.00 | 0.97 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 540.00 | 0.70 | 0.00 | - | 6 | 1 |
| - | - | - | - | - | 545.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 550.00 | 0.65 | 0.00 | - | 12 | 243 |
| - | - | - | - | - | 555.00 | 0.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 565.00 | 0.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 570.00 | 0.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 575.00 | 0.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 580.00 | 0.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 585.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 590.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 595.00 | 0.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 600.00 | 0.48 | -0.38 | -44.19% | 5 | 10 |
| - | - | - | - | - | 610.00 | 3.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 615.00 | 3.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 5.60 | 0.00 | - | - | 3 |
| - | - | - | - | - | 660.00 | 2.32 | 0.00 | - | - | 1 |
| - | - | - | - | - | 680.00 | 2.66 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 685.00 | 2.37 | 0.00 | - | 12 | 25 |
| - | - | - | - | - | 690.00 | 2.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 695.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 700.00 | 3.92 | 0.00 | - | 2 | 74 |
| - | - | - | - | - | 705.00 | 1.39 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 710.00 | 2.41 | 0.00 | - | - | 50 |
| - | - | - | - | - | 715.00 | 3.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 720.00 | 0.30 | 0.00 | - | - | 50 |
| - | - | - | - | - | 725.00 | 1.00 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 735.00 | 2.91 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 740.00 | 2.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 745.00 | 11.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 750.00 | 1.30 | 0.00 | - | 4 | 81 |
| - | - | - | - | - | 755.00 | 20.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 760.00 | 1.11 | 0.00 | - | 8 | 10 |
| 295.30 | 0.00 | - | 1 | 2 | 770.00 | 1.18 | 0.00 | - | 8 | 31 |
| - | - | - | - | - | 780.00 | 15.52 | 0.00 | - | 2 | 92 |
| - | - | - | - | - | 785.00 | 1.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 790.00 | 1.05 | 0.00 | - | 1 | 93 |
| 68.10 | 0.00 | - | - | 3 | 795.00 | 38.50 | 0.00 | - | 1 | 2 |
| 65.60 | 0.00 | - | - | 2 | 800.00 | 1.25 | +0.16 | +14.68% | 3 | 61 |
| 60.50 | 0.00 | - | - | 1 | 810.00 | 47.73 | 0.00 | - | 5 | 12 |
| 58.00 | 0.00 | - | - | 4 | 815.00 | 20.80 | 0.00 | - | 1 | 2 |
| 54.80 | 0.00 | - | 10 | 10 | 820.00 | 1.72 | 0.00 | - | 1 | 25 |
| 53.20 | 0.00 | - | - | 1 | 825.00 | 42.00 | 0.00 | - | - | 1 |
| 51.10 | 0.00 | - | - | 1 | 830.00 | 2.91 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 835.00 | 5.02 | 0.00 | - | 6 | 6 |
| 54.70 | 0.00 | - | - | 2 | 840.00 | 5.19 | 0.00 | - | 6 | 46 |
| 50.50 | 0.00 | - | 1 | 3 | 845.00 | 34.30 | 0.00 | - | 3 | 6 |
| 164.00 | 0.00 | - | 3 | 12 | 850.00 | 2.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 855.00 | 34.00 | 0.00 | - | - | 1 |
| 174.80 | 0.00 | - | 3 | 15 | 860.00 | 2.23 | 0.00 | - | 1 | 3 |
| 167.73 | 0.00 | - | 2 | 5 | 865.00 | 2.17 | 0.00 | - | 2 | 3 |
| 77.70 | 0.00 | - | 6 | 10 | 870.00 | 3.80 | +0.10 | +2.70% | 5 | 29 |
| 54.70 | 0.00 | - | - | 1 | 875.00 | 2.45 | 0.00 | - | 1 | 2 |
| 180.35 | 0.00 | - | 1 | 10 | 880.00 | 6.01 | 0.00 | - | 1 | 9 |
| 142.65 | 0.00 | - | 1 | 1 | 885.00 | 3.73 | 0.00 | - | 1 | 8 |
| 152.65 | 0.00 | - | 1 | 1 | 890.00 | 4.10 | +0.12 | +3.02% | 1 | 16 |
| 125.00 | 0.00 | - | 1 | 1 | 895.00 | - | - | - | - | - |
| 104.03 | 0.00 | - | 1 | 59 | 900.00 | 5.48 | -0.32 | -5.52% | 3 | 25 |
| 113.02 | 0.00 | - | 3 | 8 | 905.00 | 4.95 | 0.00 | - | 2 | 3 |
| 127.50 | 0.00 | - | 3 | 6 | 910.00 | 7.80 | +2.71 | +53.24% | 2 | 6 |
| 77.00 | +21.45 | +38.61% | 1 | 4 | 915.00 | 61.60 | 0.00 | - | - | 3 |
| 117.45 | 0.00 | - | 1 | 6 | 920.00 | 10.79 | -48.71 | -81.87% | 3 | 6 |
| 53.40 | 0.00 | - | - | 1 | 925.00 | 4.26 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 930.00 | 7.08 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 935.00 | 7.65 | 0.00 | - | 1 | 3 |
| 112.40 | 0.00 | - | 2 | 1 | 940.00 | 14.90 | +6.31 | +73.46% | 7 | 3 |
| 59.13 | 0.00 | - | 2 | 5 | 950.00 | 15.66 | +0.46 | +3.03% | 2 | 44 |
| 129.43 | 0.00 | - | 5 | 0 | 955.00 | 12.37 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 960.00 | 21.28 | +6.28 | +41.87% | 2 | 2 |
| - | - | - | - | - | 965.00 | 26.43 | +5.93 | +28.93% | 10 | 6 |
| 122.00 | 0.00 | - | 4 | 3 | 970.00 | 21.26 | +7.59 | +55.52% | 7 | 6 |
| 28.00 | -27.75 | -49.78% | 2 | 5 | 975.00 | 29.80 | +5.00 | +20.16% | 4 | 4 |
| 30.85 | -21.30 | -40.84% | 8 | 1 | 980.00 | 32.03 | +9.08 | +39.56% | 2 | 8 |
| - | - | - | - | - | 985.00 | 31.54 | +1.63 | +5.45% | 10 | 14 |
| - | - | - | - | - | 990.00 | 35.75 | +13.19 | +58.47% | 11 | 38 |
| 30.90 | 0.00 | - | 1 | 8 | 995.00 | 38.41 | +17.91 | +87.37% | 1 | 2 |
| 20.00 | -5.30 | -20.95% | 15 | 26 | 1,000.00 | 40.00 | +11.70 | +41.34% | 1 | 57 |
| 35.60 | 0.00 | - | 1 | 15 | 1,010.00 | 53.00 | +11.52 | +27.77% | 1 | 18 |
| 17.47 | 0.00 | - | 168 | 177 | 1,020.00 | 50.00 | +15.70 | +45.77% | 1 | 26 |
| 12.68 | -4.42 | -25.85% | 4 | 34 | 1,030.00 | 65.42 | +24.42 | +59.56% | 3 | 30 |
| 14.30 | 0.00 | - | 13 | 42 | 1,040.00 | 40.90 | 0.00 | - | 1 | 127 |
| 7.20 | -4.90 | -40.50% | 4 | 10 | 1,050.00 | 44.90 | 0.00 | - | 1 | 109 |
| 15.55 | 0.00 | - | 3 | 30 | 1,060.00 | 48.52 | 0.00 | - | 1 | 10 |
| 4.44 | -4.46 | -50.11% | 2 | 13 | 1,070.00 | 70.00 | 0.00 | - | 1 | 18 |
| 3.71 | -1.92 | -34.10% | 1 | 214 | 1,080.00 | 97.83 | 0.00 | - | 2 | 29 |
| 5.40 | 0.00 | - | 5 | 40 | 1,090.00 | 106.99 | 0.00 | - | 1 | 6 |
| 3.00 | -1.05 | -25.93% | 8 | 46 | 1,100.00 | 71.05 | 0.00 | - | 1 | 24 |
| 1.93 | -4.77 | -71.19% | 6 | 20 | 1,110.00 | - | - | - | - | - |
| 2.00 | -8.15 | -80.30% | 2 | 48 | 1,120.00 | - | - | - | - | - |
| 1.56 | -9.80 | -86.27% | 2 | 3 | 1,130.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 10 | 45 | 1,140.00 | - | - | - | - | - |
| 1.80 | -1.00 | -35.71% | 3 | 71 | 1,150.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 1 | 17 | 1,160.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 3 | 1,180.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 8 | 1,200.00 | 126.00 | 0.00 | - | 2 | 0 |
| 9.10 | 0.00 | - | 1 | 1 | 1,210.00 | 139.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,220.00 | 142.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,240.00 | 233.00 | 0.00 | - | 1 | 0 |
| 2.39 | 0.00 | - | 2 | 2 | 1,270.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 1 | 2 | 1,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.