Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220C00055000 | 2024-04-19 10:42AM EDT | 55.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTDR241220C00057500 | 2024-05-01 10:57AM EDT | 57.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR241220C00060000 | 2024-04-24 11:43AM EDT | 60.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MTDR241220C00062500 | 2024-04-30 2:22PM EDT | 62.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTDR241220C00065000 | 2024-04-24 9:56AM EDT | 65.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MTDR241220C00067500 | 2024-04-24 10:28AM EDT | 67.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MTDR241220C00070000 | 2024-05-02 11:27AM EDT | 70.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTDR241220C00072500 | 2024-04-18 2:09PM EDT | 72.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MTDR241220C00075000 | 2024-04-23 3:07PM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MTDR241220C00080000 | 2024-04-26 11:04AM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTDR241220C00100000 | 2024-04-23 3:56PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220P00045000 | 2024-04-23 3:24PM EDT | 45.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTDR241220P00047500 | 2024-05-01 10:30AM EDT | 47.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MTDR241220P00055000 | 2024-04-26 1:09PM EDT | 55.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTDR241220P00057500 | 2024-04-26 1:09PM EDT | 57.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTDR241220P00060000 | 2024-04-18 2:32PM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MTDR241220P00062500 | 2024-04-30 3:31PM EDT | 62.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| MTDR241220P00065000 | 2024-04-23 12:17PM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTDR241220P00080000 | 2024-04-30 9:50AM EDT | 80.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR241220P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.