Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621C00032500 | 2024-01-24 1:31PM EDT | 32.50 | 22.20 | 26.20 | 31.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTDR240621C00040000 | 2024-02-21 10:57AM EDT | 40.00 | 21.50 | 26.00 | 30.50 | 0.00 | - | 4 | 10 | 137.94% |
| MTDR240621C00045000 | 2024-02-20 11:26AM EDT | 45.00 | 15.73 | 22.20 | 25.90 | 0.00 | - | 1 | 2 | 127.08% |
| MTDR240621C00047500 | 2024-03-04 12:26PM EDT | 47.50 | 17.60 | 19.20 | 23.50 | 0.00 | - | 1 | 32 | 111.91% |
| MTDR240621C00050000 | 2024-04-09 9:46AM EDT | 50.00 | 20.73 | 14.80 | 16.50 | 0.00 | - | 1 | 59 | 61.47% |
| MTDR240621C00052500 | 2024-04-22 3:59PM EDT | 52.50 | 12.60 | 11.20 | 15.70 | 0.00 | - | 1 | 27 | 80.42% |
| MTDR240621C00055000 | 2024-04-22 10:14AM EDT | 55.00 | 10.50 | 10.80 | 13.00 | 0.00 | - | 1 | 109 | 51.78% |
| MTDR240621C00057500 | 2024-04-19 12:37PM EDT | 57.50 | 8.20 | 8.70 | 10.50 | 0.00 | - | 1 | 29 | 57.62% |
| MTDR240621C00060000 | 2024-04-25 12:02PM EDT | 60.00 | 7.10 | 6.70 | 7.00 | 0.00 | - | 1 | 49 | 35.74% |
| MTDR240621C00062500 | 2024-04-25 12:15PM EDT | 62.50 | 5.00 | 3.80 | 5.10 | 0.00 | - | 3 | 261 | 33.15% |
| MTDR240621C00065000 | 2024-04-25 3:21PM EDT | 65.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 30 | 344 | 31.23% |
| MTDR240621C00067500 | 2024-04-26 1:19PM EDT | 67.50 | 2.15 | 2.20 | 2.30 | -0.15 | -6.52% | 37 | 375 | 30.35% |
| MTDR240621C00070000 | 2024-04-26 11:32AM EDT | 70.00 | 1.30 | 1.35 | 1.45 | -0.20 | -13.33% | 21 | 866 | 29.98% |
| MTDR240621C00072500 | 2024-04-25 12:09PM EDT | 72.50 | 0.95 | 0.80 | 0.85 | 0.00 | - | 1 | 645 | 29.44% |
| MTDR240621C00075000 | 2024-04-26 9:46AM EDT | 75.00 | 0.48 | 0.45 | 0.55 | -0.22 | -31.43% | 59 | 205 | 30.47% |
| MTDR240621C00077500 | 2024-04-24 11:16AM EDT | 77.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 75 | 3,342 | 31.30% |
| MTDR240621C00080000 | 2024-04-18 1:06PM EDT | 80.00 | 0.37 | 0.15 | 0.35 | 0.00 | - | 1 | 198 | 35.55% |
| MTDR240621C00085000 | 2024-04-15 2:16PM EDT | 85.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 5 | 359 | 52.32% |
| MTDR240621C00090000 | 2023-10-24 3:15PM EDT | 90.00 | 2.00 | 0.50 | 0.65 | 0.00 | - | - | 2 | 56.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621P00030000 | 2023-11-30 2:03PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 3 | 100.39% |
| MTDR240621P00037500 | 2024-03-01 10:53AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 88.09% |
| MTDR240621P00040000 | 2024-02-26 4:35PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 25.00% |
| MTDR240621P00042500 | 2024-03-05 1:09PM EDT | 42.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 908 | 65.43% |
| MTDR240621P00045000 | 2024-02-21 10:34AM EDT | 45.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 15 | 141 | 69.29% |
| MTDR240621P00047500 | 2024-03-26 12:33PM EDT | 47.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 126 | 51.07% |
| MTDR240621P00050000 | 2024-04-11 3:07PM EDT | 50.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 3 | 176 | 49.37% |
| MTDR240621P00052500 | 2024-04-23 1:48PM EDT | 52.50 | 0.31 | 0.05 | 0.50 | 0.00 | - | 1 | 75 | 44.87% |
| MTDR240621P00055000 | 2024-04-23 12:52PM EDT | 55.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 3 | 32 | 32.81% |
| MTDR240621P00057500 | 2024-04-26 1:50PM EDT | 57.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 18 | 80 | 31.47% |
| MTDR240621P00060000 | 2024-04-25 11:12AM EDT | 60.00 | 1.04 | 0.85 | 0.95 | -0.06 | -5.45% | 1 | 1,134 | 30.03% |
| MTDR240621P00062500 | 2024-04-25 3:45PM EDT | 62.50 | 1.65 | 1.50 | 1.55 | 0.00 | - | 21 | 73 | 28.37% |
| MTDR240621P00065000 | 2024-04-25 3:39PM EDT | 65.00 | 2.60 | 2.45 | 2.55 | 0.00 | - | 68 | 240 | 27.89% |
| MTDR240621P00067500 | 2024-04-25 12:09PM EDT | 67.50 | 4.30 | 3.80 | 3.90 | +0.50 | +13.16% | 7 | 179 | 27.49% |
| MTDR240621P00070000 | 2024-04-15 10:02AM EDT | 70.00 | 4.40 | 5.40 | 5.60 | 0.00 | - | 3 | 54 | 27.31% |
| MTDR240621P00072500 | 2024-04-12 1:31PM EDT | 72.50 | 5.90 | 5.40 | 7.60 | 0.00 | - | 2 | 35 | 27.52% |
| MTDR240621P00075000 | 2024-03-26 10:15AM EDT | 75.00 | 9.70 | 10.20 | 10.40 | 0.00 | - | 3 | 12 | 37.48% |
| MTDR240621P00077500 | 2024-04-11 9:54AM EDT | 77.50 | 8.70 | 11.60 | 12.30 | 0.00 | - | - | 22 | 32.62% |
© 2024 Yahoo. All rights reserved.