Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR260116C00030000 | 2023-11-15 10:55AM EDT | 30.00 | 32.50 | 26.50 | 31.50 | 0.00 | - | - | 0 | 0.00% |
| MTDR260116C00040000 | 2024-03-28 10:20AM EDT | 40.00 | 30.30 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 60.72% |
| MTDR260116C00045000 | 2024-02-02 2:33PM EDT | 45.00 | 19.30 | 25.60 | 26.30 | 0.00 | - | 1 | 3 | 48.17% |
| MTDR260116C00050000 | 2024-04-04 1:58PM EDT | 50.00 | 26.50 | 22.30 | 24.80 | 0.00 | - | 1 | 2 | 53.47% |
| MTDR260116C00052500 | 2024-02-29 3:17PM EDT | 52.50 | 19.92 | 22.10 | 22.80 | 0.00 | - | 2 | 5 | 50.75% |
| MTDR260116C00055000 | 2024-02-12 4:32PM EDT | 55.00 | 14.40 | 20.90 | 22.70 | 0.00 | - | 1 | 1 | 51.50% |
| MTDR260116C00057500 | 2024-03-25 10:29AM EDT | 57.50 | 21.60 | 17.90 | 18.40 | 0.00 | - | 3 | 3 | 43.96% |
| MTDR260116C00060000 | 2024-03-22 3:38PM EDT | 60.00 | 19.50 | 16.20 | 17.70 | 0.00 | - | 5 | 12 | 45.42% |
| MTDR260116C00062500 | 2023-11-07 1:05PM EDT | 62.50 | 13.90 | 10.00 | 12.30 | 0.00 | - | 2 | 3 | 32.01% |
| MTDR260116C00065000 | 2024-04-09 3:59PM EDT | 65.00 | 17.25 | 13.50 | 14.50 | 0.00 | - | 2 | 56 | 41.98% |
| MTDR260116C00067500 | 2024-03-25 9:30AM EDT | 67.50 | 16.20 | 10.20 | 18.70 | 0.00 | - | 2 | 9 | 57.61% |
| MTDR260116C00070000 | 2024-04-22 1:10PM EDT | 70.00 | 12.57 | 11.70 | 14.50 | 0.00 | - | 231 | 443 | 47.48% |
| MTDR260116C00072500 | 2023-10-25 10:40AM EDT | 72.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MTDR260116C00075000 | 2024-04-16 10:03AM EDT | 75.00 | 11.20 | 9.80 | 10.90 | 0.00 | - | 30 | 13 | 41.63% |
| MTDR260116C00080000 | 2024-04-23 10:39AM EDT | 80.00 | 8.20 | 8.10 | 8.60 | 0.00 | - | 3 | 60 | 39.03% |
| MTDR260116C00085000 | 2024-04-25 9:34AM EDT | 85.00 | 6.90 | 6.70 | 7.10 | 0.00 | - | 3 | 64 | 38.15% |
| MTDR260116C00090000 | 2023-12-27 10:32AM EDT | 90.00 | 5.50 | 4.10 | 4.40 | 0.00 | - | 1 | 30 | 32.76% |
| MTDR260116C00095000 | 2024-04-22 3:59PM EDT | 95.00 | 4.70 | 4.40 | 4.80 | 0.00 | - | 3 | 6 | 36.82% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR260116P00030000 | 2023-11-21 10:30AM EDT | 30.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| MTDR260116P00032500 | 2023-11-21 10:30AM EDT | 32.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
| MTDR260116P00037500 | 2024-04-16 10:27AM EDT | 37.50 | 2.00 | 1.50 | 1.80 | 0.00 | - | 1 | 7 | 39.48% |
| MTDR260116P00040000 | 2024-03-20 9:32AM EDT | 40.00 | 2.60 | 2.00 | 5.10 | 0.00 | - | 4 | 1,252 | 54.35% |
| MTDR260116P00045000 | 2024-04-23 12:30PM EDT | 45.00 | 3.32 | 2.85 | 3.20 | 0.00 | - | 5 | 22 | 36.73% |
| MTDR260116P00047500 | 2024-04-10 11:09AM EDT | 47.50 | 3.60 | 3.40 | 3.90 | 0.00 | - | 1 | 16 | 36.35% |
| MTDR260116P00050000 | 2023-09-15 12:20PM EDT | 50.00 | 7.90 | 7.40 | 8.10 | 0.00 | - | - | 1 | 49.34% |
| MTDR260116P00052500 | 2024-04-17 1:10PM EDT | 52.50 | 5.40 | 4.50 | 5.70 | 0.00 | - | 1 | 127 | 36.16% |
| MTDR260116P00055000 | 2024-04-04 2:39PM EDT | 55.00 | 5.60 | 5.60 | 8.50 | 0.00 | - | 1 | 3 | 42.19% |
| MTDR260116P00062500 | 2024-01-04 11:23AM EDT | 62.50 | 14.40 | 15.20 | 16.00 | 0.00 | - | - | 1 | 51.98% |
| MTDR260116P00067500 | 2024-04-04 2:20PM EDT | 67.50 | 10.40 | 8.90 | 11.30 | 0.00 | - | 1 | 1 | 29.82% |
| MTDR260116P00070000 | 2024-04-23 12:30PM EDT | 70.00 | 12.66 | 12.10 | 12.80 | 0.00 | - | 5 | 436 | 29.65% |
| MTDR260116P00085000 | 2024-04-04 2:23PM EDT | 85.00 | 20.30 | 21.50 | 24.00 | 0.00 | - | 1 | 1 | 30.48% |
© 2024 Yahoo. All rights reserved.