Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240920C00050000 | 2024-04-24 11:00AM EDT | 50.00 | 16.63 | 16.60 | 17.20 | 0.00 | - | 1 | 4 | 46.29% |
| MTDR240920C00052500 | 2024-04-03 10:10AM EDT | 52.50 | 16.80 | 14.50 | 16.60 | 0.00 | - | 1 | 1 | 57.46% |
| MTDR240920C00055000 | 2024-03-04 12:44PM EDT | 55.00 | 12.80 | 15.60 | 16.00 | 0.00 | - | 2 | 2 | 63.50% |
| MTDR240920C00057500 | 2024-04-26 1:43PM EDT | 57.50 | 10.60 | 10.60 | 10.90 | +0.61 | +6.11% | 1 | 24 | 38.72% |
| MTDR240920C00060000 | 2024-04-22 10:26AM EDT | 60.00 | 8.90 | 8.80 | 10.40 | 0.00 | - | 2 | 28 | 45.95% |
| MTDR240920C00062500 | 2024-04-18 3:51PM EDT | 62.50 | 7.40 | 7.20 | 7.40 | 0.00 | - | 1 | 29 | 35.40% |
| MTDR240920C00065000 | 2024-04-26 9:56AM EDT | 65.00 | 5.41 | 5.80 | 6.00 | -0.49 | -8.31% | 5 | 741 | 34.60% |
| MTDR240920C00067500 | 2024-04-25 1:41PM EDT | 67.50 | 4.75 | 4.60 | 4.80 | 0.00 | - | 5 | 39 | 33.97% |
| MTDR240920C00070000 | 2024-04-26 12:07PM EDT | 70.00 | 3.50 | 3.60 | 3.80 | -0.20 | -5.41% | 1 | 732 | 33.56% |
| MTDR240920C00072500 | 2024-04-25 2:36PM EDT | 72.50 | 2.80 | 2.75 | 3.40 | 0.00 | - | 15 | 52 | 35.97% |
| MTDR240920C00075000 | 2024-04-26 10:51AM EDT | 75.00 | 1.86 | 2.05 | 2.20 | -0.21 | -10.14% | 18 | 695 | 32.28% |
| MTDR240920C00077500 | 2024-04-25 12:11PM EDT | 77.50 | 1.70 | 1.50 | 1.70 | 0.00 | - | 15 | 72 | 32.30% |
| MTDR240920C00080000 | 2024-04-25 2:08PM EDT | 80.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 4 | 81 | 31.86% |
| MTDR240920C00085000 | 2024-04-22 2:28PM EDT | 85.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 3 | 2,298 | 31.79% |
| MTDR240920C00090000 | 2024-04-05 12:47PM EDT | 90.00 | 1.35 | 0.30 | 0.40 | 0.00 | - | 1,166 | 2,586 | 32.11% |
| MTDR240920C00095000 | 2024-04-24 2:04PM EDT | 95.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 15 | 30 | 41.65% |
| MTDR240920C00100000 | 2024-03-22 1:45PM EDT | 100.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 45.70% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240920P00032500 | 2024-02-06 2:05PM EDT | 32.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 1 | 67.38% |
| MTDR240920P00040000 | 2024-02-20 10:31AM EDT | 40.00 | 1.00 | 0.05 | 1.25 | 0.00 | - | 10 | 20 | 55.76% |
| MTDR240920P00042500 | 2024-02-20 11:35AM EDT | 42.50 | 1.35 | 0.05 | 2.15 | 0.00 | - | 10 | 70 | 57.84% |
| MTDR240920P00045000 | 2024-02-28 12:12PM EDT | 45.00 | 1.00 | 0.40 | 0.50 | 0.00 | - | 40 | 121 | 41.94% |
| MTDR240920P00047500 | 2024-04-24 2:24PM EDT | 47.50 | 0.44 | 0.30 | 0.40 | 0.00 | - | 43 | 43 | 35.11% |
| MTDR240920P00050000 | 2024-04-17 2:05PM EDT | 50.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 10 | 51 | 33.96% |
| MTDR240920P00052500 | 2024-03-21 9:34AM EDT | 52.50 | 1.25 | 1.30 | 1.40 | 0.00 | - | 10 | 27 | 38.62% |
| MTDR240920P00055000 | 2024-04-25 1:55PM EDT | 55.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 17 | 220 | 32.18% |
| MTDR240920P00057500 | 2024-04-26 2:19PM EDT | 57.50 | 1.75 | 1.70 | 1.80 | -0.05 | -2.78% | 1 | 615 | 31.03% |
| MTDR240920P00060000 | 2024-04-25 11:11AM EDT | 60.00 | 2.70 | 2.35 | 2.50 | 0.00 | - | 14 | 127 | 30.31% |
| MTDR240920P00062500 | 2024-04-23 11:24AM EDT | 62.50 | 3.90 | 3.20 | 3.40 | 0.00 | - | 12 | 64 | 29.72% |
| MTDR240920P00065000 | 2024-04-22 10:21AM EDT | 65.00 | 5.40 | 4.20 | 4.50 | 0.00 | - | 3 | 46 | 29.18% |
| MTDR240920P00067500 | 2024-04-25 3:41PM EDT | 67.50 | 5.70 | 5.50 | 5.70 | 0.00 | - | 18 | 15 | 28.00% |
| MTDR240920P00070000 | 2024-04-25 2:08PM EDT | 70.00 | 7.10 | 6.90 | 7.20 | 0.00 | - | 20 | 39 | 27.42% |
| MTDR240920P00072500 | 2024-04-12 11:23AM EDT | 72.50 | 7.50 | 7.80 | 10.00 | 0.00 | - | 13 | 50 | 34.13% |
| MTDR240920P00075000 | 2024-04-15 10:27AM EDT | 75.00 | 9.70 | 10.40 | 12.30 | 0.00 | - | 1 | 21 | 37.16% |
| MTDR240920P00077500 | 2024-04-26 11:43AM EDT | 77.50 | 12.90 | 12.40 | 14.50 | +0.20 | +1.57% | 74 | 94 | 39.03% |
| MTDR240920P00080000 | 2024-04-24 2:46PM EDT | 80.00 | 15.30 | 13.80 | 16.60 | 0.00 | - | 36 | 79 | 39.67% |
| MTDR240920P00085000 | 2024-04-09 3:02PM EDT | 85.00 | 17.00 | 17.30 | 20.00 | 0.00 | - | - | 1 | 30.71% |
| MTDR240920P00090000 | 2024-04-16 10:22AM EDT | 90.00 | 24.20 | 23.50 | 26.00 | 0.00 | - | 3 | 0 | 46.46% |
© 2024 Yahoo. All rights reserved.