Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,126.31 -39.19 (-1.24%) Nikkei
25,984.51 -587.36 (-2.21%) Hang Seng
17,460.67 -399.64 (-2.24%) FTSE 100
6,984.59 -36.36 (-0.52%) BTC-USD
18,742.99 -1,422.73 (-7.06%) CMC Crypto 200
429.30 -29.83 (-6.50%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK221021C00280000 | 2022-07-27 1:26PM EDT | 280.00 | 25.00 | 52.80 | 61.50 | 0.00 | - | - | 1 | 112.03% |
| DECK221021C00290000 | 2022-09-23 12:33PM EDT | 290.00 | 34.20 | 34.50 | 37.20 | 0.00 | - | 5 | 6 | 56.87% |
| DECK221021C00300000 | 2022-09-23 12:48PM EDT | 300.00 | 27.27 | 26.90 | 29.60 | 0.00 | - | 6 | 17 | 54.03% |
| DECK221021C00310000 | 2022-09-23 12:48PM EDT | 310.00 | 20.87 | 20.20 | 23.00 | 0.00 | - | 1 | 21 | 51.98% |
| DECK221021C00320000 | 2022-09-22 2:32PM EDT | 320.00 | 18.20 | 15.80 | 16.90 | 0.00 | - | 5 | 21 | 51.56% |
| DECK221021C00330000 | 2022-09-23 12:57PM EDT | 330.00 | 12.35 | 9.80 | 12.70 | -0.65 | -5.00% | 3 | 42 | 53.22% |
| DECK221021C00340000 | 2022-09-27 11:33AM EDT | 340.00 | 8.10 | 7.10 | 9.20 | -1.30 | -13.83% | 2 | 121 | 52.73% |
| DECK221021C00350000 | 2022-09-26 3:17PM EDT | 350.00 | 4.60 | 4.80 | 6.30 | 0.00 | - | 3 | 67 | 51.59% |
| DECK221021C00360000 | 2022-09-26 2:30PM EDT | 360.00 | 3.40 | 2.25 | 5.90 | +1.25 | +58.14% | 1 | 106 | 50.22% |
| DECK221021C00370000 | 2022-09-19 2:36PM EDT | 370.00 | 7.20 | 1.85 | 4.30 | 0.00 | - | 2 | 39 | 52.05% |
| DECK221021C00380000 | 2022-09-16 3:57PM EDT | 380.00 | 5.20 | 1.25 | 2.95 | 0.00 | - | 2 | 36 | 52.28% |
| DECK221021C00390000 | 2022-09-15 11:05AM EDT | 390.00 | 5.16 | 0.20 | 3.00 | 0.00 | - | 15 | 20 | 54.03% |
| DECK221021C00400000 | 2022-09-15 1:40PM EDT | 400.00 | 5.56 | 0.00 | 3.70 | 0.00 | - | 32 | 51 | 61.04% |
| DECK221021C00410000 | 2022-09-19 10:44AM EDT | 410.00 | 1.86 | 0.00 | 3.60 | 0.00 | - | 1 | 11 | 65.50% |
| DECK221021C00420000 | 2022-09-15 3:38PM EDT | 420.00 | 2.07 | 0.10 | 1.50 | 0.00 | - | 1 | 11 | 59.62% |
| DECK221021C00430000 | 2022-09-19 3:06PM EDT | 430.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 62.94% |
| DECK221021C00490000 | 2022-09-19 10:07AM EDT | 490.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 104.18% |
| DECK221021C00500000 | 2022-09-21 9:43AM EDT | 500.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 279 | 65.43% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK221021P00135000 | 2022-09-26 10:54AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 120.31% |
| DECK221021P00140000 | 2022-08-04 2:08PM EDT | 140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 199.56% |
| DECK221021P00200000 | 2022-08-18 12:13PM EDT | 200.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 97.41% |
| DECK221021P00210000 | 2022-07-21 10:23AM EDT | 210.00 | 4.70 | 0.15 | 4.80 | 0.00 | - | 1 | 1 | 112.94% |
| DECK221021P00220000 | 2022-08-09 2:53PM EDT | 220.00 | 2.55 | 0.00 | 1.85 | 0.00 | - | 2 | 5 | 83.13% |
| DECK221021P00230000 | 2022-09-22 12:28PM EDT | 230.00 | 1.10 | 0.00 | 3.60 | 0.00 | - | 8 | 9 | 85.89% |
| DECK221021P00240000 | 2022-08-16 9:52AM EDT | 240.00 | 1.83 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 78.27% |
| DECK221021P00250000 | 2022-09-23 10:24AM EDT | 250.00 | 2.70 | 1.45 | 3.70 | 0.00 | - | 1 | 1 | 74.49% |
| DECK221021P00260000 | 2022-09-23 10:16AM EDT | 260.00 | 2.20 | 2.00 | 5.50 | 0.00 | - | 2 | 34 | 73.05% |
| DECK221021P00270000 | 2022-09-19 11:54AM EDT | 270.00 | 2.17 | 2.80 | 5.00 | 0.00 | - | 10 | 28 | 64.11% |
| DECK221021P00280000 | 2022-09-23 12:10PM EDT | 280.00 | 7.00 | 4.10 | 5.60 | 0.00 | - | 10 | 31 | 58.97% |
| DECK221021P00290000 | 2022-09-27 10:49AM EDT | 290.00 | 5.54 | 5.60 | 7.00 | +0.29 | +5.52% | 3 | 10 | 54.71% |
| DECK221021P00300000 | 2022-09-27 12:06PM EDT | 300.00 | 8.80 | 8.20 | 9.80 | -0.20 | -2.22% | 1 | 32 | 53.20% |
| DECK221021P00310000 | 2022-09-26 12:34PM EDT | 310.00 | 13.53 | 11.20 | 13.10 | 0.00 | - | 5 | 29 | 50.58% |
| DECK221021P00320000 | 2022-09-27 3:24PM EDT | 320.00 | 15.80 | 15.40 | 17.30 | -2.47 | -13.52% | 6 | 32 | 51.44% |
| DECK221021P00330000 | 2022-09-26 2:28PM EDT | 330.00 | 24.75 | 19.10 | 23.50 | 0.00 | - | 8 | 102 | 52.64% |
| DECK221021P00340000 | 2022-09-26 2:28PM EDT | 340.00 | 31.75 | 26.20 | 29.50 | 0.00 | - | 7 | 70 | 50.43% |
| DECK221021P00350000 | 2022-09-20 3:34PM EDT | 350.00 | 23.74 | 31.00 | 39.70 | 0.00 | - | 7 | 8 | 60.32% |
| DECK221021P00360000 | 2022-08-01 1:21PM EDT | 360.00 | 54.20 | 42.70 | 47.20 | 0.00 | - | 19 | 17 | 59.19% |
© 2022 Yahoo. All rights reserved.
