Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR250117C00022500 | 2023-08-09 10:04AM EDT | 22.50 | 39.60 | 41.50 | 42.70 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR250117C00027500 | 2022-11-04 11:09AM EDT | 27.50 | 48.40 | 40.00 | 45.00 | 0.00 | - | 1 | 1 | 119.73% |
| MTDR250117C00030000 | 2024-01-16 11:22AM EDT | 30.00 | 26.17 | 28.60 | 30.30 | 0.00 | - | 7 | 0 | 0.00% |
| MTDR250117C00032500 | 2024-01-05 11:24AM EDT | 32.50 | 25.88 | 20.60 | 23.40 | 0.00 | - | 2 | 2 | 0.00% |
| MTDR250117C00035000 | 2024-01-05 11:24AM EDT | 35.00 | 23.53 | 20.70 | 21.10 | 0.00 | - | 2 | 2 | 0.00% |
| MTDR250117C00037500 | 2023-12-05 12:29PM EDT | 37.50 | 22.70 | 20.70 | 24.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR250117C00040000 | 2023-12-27 4:29PM EDT | 40.00 | 22.45 | 18.90 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| MTDR250117C00042500 | 2023-12-08 12:18PM EDT | 42.50 | 16.40 | 18.10 | 19.80 | 0.00 | - | 2 | 4 | 0.00% |
| MTDR250117C00045000 | 2024-04-05 1:06PM EDT | 45.00 | 27.70 | 20.70 | 24.00 | 0.00 | - | 1 | 36 | 58.03% |
| MTDR250117C00047500 | 2024-03-18 9:45AM EDT | 47.50 | 22.00 | 20.30 | 21.20 | 0.00 | - | 2 | 21 | 50.37% |
| MTDR250117C00050000 | 2024-04-26 1:05PM EDT | 50.00 | 18.15 | 18.20 | 18.60 | +3.15 | +21.00% | 4 | 58 | 44.51% |
| MTDR250117C00052500 | 2024-03-18 9:38AM EDT | 52.50 | 18.90 | 16.80 | 17.40 | 0.00 | - | 1 | 23 | 47.49% |
| MTDR250117C00055000 | 2024-04-19 10:40AM EDT | 55.00 | 14.70 | 14.20 | 16.60 | 0.00 | - | 7 | 124 | 51.50% |
| MTDR250117C00057500 | 2024-04-24 11:34AM EDT | 57.50 | 12.70 | 12.60 | 13.00 | 0.00 | - | 2 | 159 | 40.02% |
| MTDR250117C00060000 | 2024-04-19 11:38AM EDT | 60.00 | 11.10 | 11.00 | 11.40 | 0.00 | - | 1 | 35 | 39.05% |
| MTDR250117C00062500 | 2024-04-24 2:15PM EDT | 62.50 | 9.20 | 9.50 | 9.80 | 0.00 | - | 1 | 99 | 37.59% |
| MTDR250117C00065000 | 2024-04-26 1:05PM EDT | 65.00 | 8.20 | 8.20 | 8.50 | -0.20 | -2.38% | 4 | 143 | 37.04% |
| MTDR250117C00067500 | 2024-04-11 12:47PM EDT | 67.50 | 10.60 | 7.00 | 7.20 | 0.00 | - | 2 | 69 | 35.98% |
| MTDR250117C00070000 | 2024-04-24 10:59AM EDT | 70.00 | 6.20 | 5.90 | 6.10 | 0.00 | - | 1 | 386 | 35.31% |
| MTDR250117C00072500 | 2024-04-24 2:15PM EDT | 72.50 | 4.79 | 4.90 | 5.20 | 0.00 | - | 1 | 537 | 35.03% |
| MTDR250117C00075000 | 2024-04-24 10:59AM EDT | 75.00 | 4.40 | 4.10 | 4.40 | 0.00 | - | 5 | 204 | 34.73% |
| MTDR250117C00077500 | 2024-04-23 11:56AM EDT | 77.50 | 3.55 | 3.30 | 3.70 | 0.00 | - | 2 | 87 | 34.44% |
| MTDR250117C00080000 | 2024-04-25 11:57AM EDT | 80.00 | 3.00 | 2.70 | 3.10 | 0.00 | - | 6 | 235 | 34.20% |
| MTDR250117C00082500 | 2024-04-25 11:57AM EDT | 82.50 | 2.45 | 2.20 | 2.45 | 0.00 | - | 23 | 126 | 33.23% |
| MTDR250117C00085000 | 2024-04-25 11:57AM EDT | 85.00 | 2.00 | 1.75 | 2.00 | 0.00 | - | 23 | 210 | 32.89% |
| MTDR250117C00090000 | 2024-04-18 11:53AM EDT | 90.00 | 1.50 | 1.10 | 1.25 | 0.00 | - | 1 | 30 | 31.85% |
| MTDR250117C00095000 | 2023-10-27 10:22AM EDT | 95.00 | 2.86 | 1.75 | 2.00 | 0.00 | - | 3 | 0 | 40.80% |
| MTDR250117C00100000 | 2024-04-25 2:41PM EDT | 100.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 5 | 16 | 31.64% |
| MTDR250117C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 0.31 | 0.10 | 0.75 | 0.00 | - | 35 | 56 | 36.72% |
| MTDR250117C00110000 | 2024-04-11 2:42PM EDT | 110.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 2 | 23 | 39.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR250117P00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 52.93% |
| MTDR250117P00025000 | 2024-04-24 9:59AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 51 | 50.59% |
| MTDR250117P00027500 | 2024-02-01 2:00PM EDT | 27.50 | 0.76 | 0.10 | 1.00 | 0.00 | - | 10 | 33 | 64.50% |
| MTDR250117P00030000 | 2023-07-13 10:23AM EDT | 30.00 | 2.10 | 1.55 | 1.75 | 0.00 | - | 1 | 6 | 77.73% |
| MTDR250117P00032500 | 2023-05-02 9:59AM EDT | 32.50 | 4.30 | 3.90 | 5.00 | 0.00 | - | 1 | 1 | 101.55% |
| MTDR250117P00035000 | 2024-01-16 2:55PM EDT | 35.00 | 1.90 | 1.15 | 1.30 | 0.00 | - | 1 | 0 | 59.45% |
| MTDR250117P00037500 | 2024-03-26 2:35PM EDT | 37.50 | 0.67 | 0.10 | 0.60 | 0.00 | - | 5 | 12 | 44.92% |
| MTDR250117P00040000 | 2024-04-18 10:49AM EDT | 40.00 | 0.67 | 0.20 | 0.70 | 0.00 | - | 100 | 158 | 42.14% |
| MTDR250117P00042500 | 2024-04-18 9:39AM EDT | 42.50 | 0.85 | 0.45 | 0.65 | 0.00 | - | 70 | 297 | 37.21% |
| MTDR250117P00045000 | 2024-04-26 1:06PM EDT | 45.00 | 0.85 | 0.75 | 0.85 | -0.56 | -39.72% | 6 | 101 | 35.74% |
| MTDR250117P00047500 | 2024-03-13 1:56PM EDT | 47.50 | 1.96 | 1.35 | 1.50 | 0.00 | - | 2 | 312 | 38.00% |
| MTDR250117P00050000 | 2024-03-21 9:35AM EDT | 50.00 | 1.95 | 1.90 | 2.05 | 0.00 | - | 10 | 401 | 37.92% |
| MTDR250117P00052500 | 2024-03-18 2:19PM EDT | 52.50 | 2.79 | 2.30 | 2.45 | 0.00 | - | 1 | 159 | 36.06% |
| MTDR250117P00055000 | 2024-04-24 1:16PM EDT | 55.00 | 2.75 | 2.35 | 2.50 | 0.00 | - | 22 | 140 | 31.74% |
| MTDR250117P00057500 | 2024-04-23 1:57PM EDT | 57.50 | 3.50 | 3.00 | 3.20 | 0.00 | - | 4 | 369 | 31.02% |
| MTDR250117P00060000 | 2024-04-24 9:33AM EDT | 60.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 25 | 55 | 30.18% |
| MTDR250117P00062500 | 2024-04-11 9:30AM EDT | 62.50 | 4.50 | 4.80 | 5.00 | 0.00 | - | 2 | 82 | 29.65% |
| MTDR250117P00065000 | 2024-04-10 12:03PM EDT | 65.00 | 5.70 | 5.80 | 6.10 | 0.00 | - | 1 | 102 | 28.92% |
| MTDR250117P00067500 | 2024-04-18 2:25PM EDT | 67.50 | 8.30 | 7.10 | 7.30 | 0.00 | - | 43 | 122 | 27.97% |
| MTDR250117P00070000 | 2024-04-04 1:07PM EDT | 70.00 | 7.70 | 8.40 | 8.70 | 0.00 | - | 6 | 27 | 27.25% |
| MTDR250117P00072500 | 2024-04-04 1:18PM EDT | 72.50 | 9.00 | 9.90 | 10.20 | 0.00 | - | 3 | 68 | 26.29% |
| MTDR250117P00075000 | 2024-04-26 11:40AM EDT | 75.00 | 12.00 | 11.60 | 13.40 | -0.30 | -2.44% | 1 | 105 | 32.92% |
| MTDR250117P00077500 | 2024-04-23 1:12PM EDT | 77.50 | 14.10 | 13.20 | 14.90 | 0.00 | - | 2 | 131 | 31.03% |
| MTDR250117P00080000 | 2024-04-26 11:30AM EDT | 80.00 | 15.80 | 15.30 | 15.90 | -0.20 | -1.25% | 1 | 170 | 25.35% |
| MTDR250117P00082500 | 2024-04-25 11:49AM EDT | 82.50 | 17.80 | 15.30 | 19.20 | 0.00 | - | 1 | 21 | 32.47% |
| MTDR250117P00085000 | 2024-04-18 2:19PM EDT | 85.00 | 20.80 | 19.40 | 20.10 | 0.00 | - | 5 | 39 | 23.74% |
| MTDR250117P00090000 | 2024-04-17 10:07AM EDT | 90.00 | 23.40 | 22.00 | 26.50 | 0.00 | - | 5 | 20 | 37.78% |
| MTDR250117P00100000 | 2024-03-18 2:43PM EDT | 100.00 | 34.00 | 32.00 | 36.50 | 0.00 | - | 1 | 3 | 45.04% |
© 2024 Yahoo. All rights reserved.