Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00055000 | 2024-04-03 1:02PM EDT | 55.00 | 13.30 | 8.70 | 13.00 | 0.00 | - | 2 | 7 | 51.95% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 8.10 | 8.60 | 0.00 | - | 1 | 5 | 50.78% |
| MTDR240517C00060000 | 2024-04-16 10:03AM EDT | 60.00 | 7.10 | 5.90 | 6.20 | 0.00 | - | 7 | 13 | 41.50% |
| MTDR240517C00062500 | 2024-04-25 9:57AM EDT | 62.50 | 3.00 | 3.80 | 4.00 | 0.00 | - | 1 | 41 | 34.91% |
| MTDR240517C00065000 | 2024-04-26 3:15PM EDT | 65.00 | 2.20 | 2.15 | 2.25 | -0.15 | -6.38% | 7 | 356 | 31.64% |
| MTDR240517C00067500 | 2024-04-26 12:07PM EDT | 67.50 | 0.95 | 1.00 | 1.10 | -0.25 | -20.83% | 7 | 930 | 30.52% |
| MTDR240517C00070000 | 2024-04-26 3:39PM EDT | 70.00 | 0.42 | 0.40 | 0.50 | -0.08 | -16.00% | 34 | 521 | 31.01% |
| MTDR240517C00072500 | 2024-04-26 9:30AM EDT | 72.50 | 0.25 | 0.10 | 0.25 | +0.02 | +8.70% | 1 | 1,075 | 33.11% |
| MTDR240517C00075000 | 2024-04-25 9:49AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,079 | 12.50% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 4 | 1,009 | 57.57% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 58.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00050000 | 2024-03-05 1:10PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 1 | 74.22% |
| MTDR240517P00055000 | 2024-04-19 1:01PM EDT | 55.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 43.16% |
| MTDR240517P00057500 | 2024-04-24 9:52AM EDT | 57.50 | 0.11 | 0.05 | 0.15 | -0.06 | -35.29% | 1 | 45 | 37.11% |
| MTDR240517P00060000 | 2024-04-25 1:40PM EDT | 60.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 101 | 448 | 33.11% |
| MTDR240517P00062500 | 2024-04-26 9:30AM EDT | 62.50 | 0.85 | 0.60 | 0.70 | +0.10 | +13.33% | 7 | 435 | 31.01% |
| MTDR240517P00065000 | 2024-04-26 3:30PM EDT | 65.00 | 1.47 | 1.45 | 1.55 | -0.13 | -8.12% | 4 | 549 | 30.18% |
| MTDR240517P00067500 | 2024-04-25 3:10PM EDT | 67.50 | 2.95 | 2.85 | 3.00 | 0.00 | - | 13 | 357 | 30.71% |
| MTDR240517P00070000 | 2024-04-26 1:19PM EDT | 70.00 | 4.80 | 4.70 | 4.90 | -0.93 | -16.23% | 5 | 107 | 31.25% |
| MTDR240517P00072500 | 2024-04-17 11:02AM EDT | 72.50 | 6.50 | 6.70 | 8.60 | 0.00 | - | 1 | 62 | 66.89% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 9.20 | 9.60 | 0.00 | - | 1 | 12 | 39.36% |
© 2024 Yahoo. All rights reserved.