Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 39.60 | 0.00 | - | 1 | 0 | 22.50 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 25.00 | 0.10 | 0.00 | - | 40 | 0 |
| 48.40 | 0.00 | - | 1 | 1 | 27.50 | 0.76 | 0.00 | - | 10 | 33 |
| 26.17 | 0.00 | - | 7 | 0 | 30.00 | 2.10 | 0.00 | - | 1 | 6 |
| 25.88 | 0.00 | - | 2 | 2 | 32.50 | 4.30 | 0.00 | - | 1 | 1 |
| 23.53 | 0.00 | - | 2 | 2 | 35.00 | 1.90 | 0.00 | - | 1 | 0 |
| 22.70 | 0.00 | - | 1 | 0 | 37.50 | 0.67 | 0.00 | - | 5 | 12 |
| 22.45 | 0.00 | - | 1 | 1 | 40.00 | 0.67 | 0.00 | - | 100 | 0 |
| 16.40 | 0.00 | - | 2 | 4 | 42.50 | 0.85 | 0.00 | - | 70 | 0 |
| 27.70 | 0.00 | - | 1 | 36 | 45.00 | 1.25 | 0.00 | - | 1 | 0 |
| 22.00 | 0.00 | - | 2 | 21 | 47.50 | 1.96 | 0.00 | - | 2 | 312 |
| 18.15 | 0.00 | - | 4 | 0 | 50.00 | 1.95 | 0.00 | - | 10 | 401 |
| 13.60 | 0.00 | - | 1 | 0 | 52.50 | 2.01 | 0.00 | - | 3 | 0 |
| 13.30 | 0.00 | - | 1 | 0 | 55.00 | 2.92 | 0.00 | - | 100 | 0 |
| 11.80 | 0.00 | - | 2 | 0 | 57.50 | 3.50 | 0.00 | - | 4 | 0 |
| 11.10 | 0.00 | - | 1 | 0 | 60.00 | 4.20 | 0.00 | - | 25 | 0 |
| 9.20 | 0.00 | - | 1 | 0 | 62.50 | 4.50 | 0.00 | - | 2 | 82 |
| 6.70 | 0.00 | - | 1 | 0 | 65.00 | 7.98 | 0.00 | - | 4 | 0 |
| 6.40 | 0.00 | - | 1 | 0 | 67.50 | 7.20 | 0.00 | - | 9 | 0 |
| 5.50 | 0.00 | - | 1 | 0 | 70.00 | 8.60 | 0.00 | - | 18 | 0 |
| 3.70 | 0.00 | - | 2 | 0 | 72.50 | 9.00 | 0.00 | - | 3 | 68 |
| 3.70 | 0.00 | - | 2 | 0 | 75.00 | 12.00 | 0.00 | - | 1 | 0 |
| 2.05 | 0.00 | - | 1 | 0 | 77.50 | 14.10 | 0.00 | - | 2 | 0 |
| 3.00 | 0.00 | - | 6 | 0 | 80.00 | 15.40 | 0.00 | - | 1 | 0 |
| 1.55 | 0.00 | - | 3 | 0 | 82.50 | 17.80 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 3 | 0 | 85.00 | 20.80 | 0.00 | - | 5 | 0 |
| 0.85 | 0.00 | - | 1 | 0 | 90.00 | 23.40 | 0.00 | - | 5 | 0 |
| 0.60 | 0.00 | - | 8 | 0 | 95.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 0 | 100.00 | 36.90 | 0.00 | - | 3 | 0 |
| 0.31 | 0.00 | - | 35 | 0 | 105.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 23 | 110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.