Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR220715C00017500 | 2022-05-27 2:52PM EDT | 17.50 | 44.00 | 29.00 | 30.90 | 0.00 | - | 7 | 8 | 0.00% |
| MTDR220715C00020000 | 2022-06-23 10:17AM EDT | 20.00 | 27.95 | 28.90 | 30.20 | 0.00 | - | 1 | 2 | 205.86% |
| MTDR220715C00022500 | 2021-11-10 7:49AM EDT | 22.50 | 12.10 | 17.90 | 18.70 | 0.00 | - | 3 | 0 | 0.00% |
| MTDR220715C00025000 | 2021-11-10 7:49AM EDT | 25.00 | 10.60 | 16.20 | 16.70 | 0.00 | - | 2 | 2 | 0.00% |
| MTDR220715C00027500 | 2022-05-24 2:16PM EDT | 27.50 | 25.62 | 18.80 | 19.70 | 0.00 | - | 1 | 1 | 0.00% |
| MTDR220715C00030000 | 2022-04-25 1:04PM EDT | 30.00 | 19.28 | 25.60 | 26.40 | 0.00 | - | 10 | 7 | 417.68% |
| MTDR220715C00032500 | 2022-06-22 2:11PM EDT | 32.50 | 17.40 | 16.70 | 17.20 | 0.00 | - | 4 | 94 | 87.11% |
| MTDR220715C00035000 | 2022-06-24 10:34AM EDT | 35.00 | 14.48 | 14.30 | 14.90 | 0.00 | - | 1 | 1,335 | 93.75% |
| MTDR220715C00037500 | 2022-06-14 11:24AM EDT | 37.50 | 25.27 | 12.00 | 12.50 | 0.00 | - | 2 | 78 | 88.96% |
| MTDR220715C00040000 | 2022-06-22 11:56AM EDT | 40.00 | 10.70 | 9.70 | 10.00 | 0.00 | - | 3 | 27 | 77.73% |
| MTDR220715C00042500 | 2022-06-22 3:59PM EDT | 42.50 | 7.40 | 7.40 | 8.20 | 0.00 | - | 2 | 35 | 77.93% |
| MTDR220715C00045000 | 2022-06-23 12:39PM EDT | 45.00 | 4.00 | 5.50 | 5.80 | 0.00 | - | 2 | 192 | 68.56% |
| MTDR220715C00047500 | 2022-06-27 3:40PM EDT | 47.50 | 4.20 | 3.90 | 4.00 | +0.65 | +18.31% | 4 | 199 | 65.87% |
| MTDR220715C00050000 | 2022-06-27 3:40PM EDT | 50.00 | 2.70 | 2.50 | 2.75 | +0.58 | +27.36% | 11 | 88 | 64.50% |
| MTDR220715C00052500 | 2022-06-27 1:27PM EDT | 52.50 | 1.50 | 1.55 | 1.75 | +0.23 | +18.11% | 65 | 85 | 63.57% |
| MTDR220715C00055000 | 2022-06-27 3:12PM EDT | 55.00 | 0.95 | 0.85 | 1.00 | +0.25 | +35.71% | 233 | 614 | 61.28% |
| MTDR220715C00057500 | 2022-06-27 11:14AM EDT | 57.50 | 0.55 | 0.40 | 0.80 | -0.06 | -9.84% | 21 | 379 | 64.01% |
| MTDR220715C00060000 | 2022-06-27 3:31PM EDT | 60.00 | 0.25 | 0.20 | 0.50 | +0.05 | +25.00% | 38 | 2,648 | 64.55% |
| MTDR220715C00062500 | 2022-06-27 1:39PM EDT | 62.50 | 0.16 | 0.10 | 0.35 | -0.03 | -15.79% | 30 | 131 | 66.80% |
| MTDR220715C00065000 | 2022-06-27 3:57PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 4 | 1,118 | 69.34% |
| MTDR220715C00067500 | 2022-06-27 10:20AM EDT | 67.50 | 0.23 | 0.00 | 0.45 | +0.12 | +109.09% | 1 | 94 | 83.01% |
| MTDR220715C00070000 | 2022-06-27 1:43PM EDT | 70.00 | 0.12 | 0.00 | 0.45 | +0.02 | +20.00% | 10 | 185 | 90.23% |
| MTDR220715C00072500 | 2022-06-22 12:10PM EDT | 72.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 8 | 101.17% |
| MTDR220715C00075000 | 2022-06-22 3:29PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 135 | 1,606 | 82.03% |
| MTDR220715C00080000 | 2022-06-14 3:21PM EDT | 80.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 111.13% |
| MTDR220715C00085000 | 2022-06-08 11:59AM EDT | 85.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | - | 4 | 134.18% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR220715P00015000 | 2022-05-12 2:02PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 239.84% |
| MTDR220715P00017500 | 2022-03-14 11:46AM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTDR220715P00020000 | 2022-02-01 10:31AM EDT | 20.00 | 0.65 | 0.10 | 0.70 | 0.00 | - | - | 30 | 247.66% |
| MTDR220715P00022500 | 2022-05-13 3:23PM EDT | 22.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 10 | 181.25% |
| MTDR220715P00025000 | 2022-05-11 9:33AM EDT | 25.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 200 | 311 | 134.38% |
| MTDR220715P00027500 | 2022-05-24 10:05AM EDT | 27.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 13 | 30 | 143.36% |
| MTDR220715P00030000 | 2022-06-17 1:37PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 10 | 1,203 | 133.79% |
| MTDR220715P00032500 | 2022-04-25 3:27PM EDT | 32.50 | 0.85 | 0.00 | 0.55 | 0.00 | - | 1 | 105 | 117.77% |
| MTDR220715P00035000 | 2022-06-22 2:58PM EDT | 35.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 2 | 18 | 102.34% |
| MTDR220715P00037500 | 2022-06-23 1:01PM EDT | 37.50 | 0.58 | 0.15 | 0.50 | 0.00 | - | 8 | 12 | 87.30% |
| MTDR220715P00040000 | 2022-06-27 10:12AM EDT | 40.00 | 0.65 | 0.30 | 0.60 | 0.00 | - | 10 | 165 | 77.73% |
| MTDR220715P00042500 | 2022-06-27 10:12AM EDT | 42.50 | 0.96 | 0.60 | 0.95 | -0.62 | -39.24% | 50 | 167 | 73.54% |
| MTDR220715P00045000 | 2022-06-27 2:11PM EDT | 45.00 | 1.20 | 1.10 | 1.30 | -0.24 | -16.67% | 111 | 214 | 67.19% |
| MTDR220715P00047500 | 2022-06-27 1:07PM EDT | 47.50 | 2.17 | 1.85 | 2.05 | -0.65 | -23.05% | 63 | 252 | 63.53% |
| MTDR220715P00050000 | 2022-06-27 2:26PM EDT | 50.00 | 3.10 | 3.00 | 3.30 | -0.90 | -22.50% | 13 | 1,264 | 62.84% |
| MTDR220715P00052500 | 2022-06-22 2:27PM EDT | 52.50 | 5.00 | 4.60 | 4.80 | 0.00 | - | 17 | 332 | 62.38% |
| MTDR220715P00055000 | 2022-06-24 3:45PM EDT | 55.00 | 8.07 | 6.40 | 6.90 | 0.00 | - | 30 | 93 | 64.75% |
| MTDR220715P00057500 | 2022-06-22 9:50AM EDT | 57.50 | 8.80 | 8.20 | 9.10 | 0.00 | - | 1 | 15 | 62.21% |
| MTDR220715P00060000 | 2022-06-23 3:17PM EDT | 60.00 | 14.00 | 10.50 | 11.20 | 0.00 | - | 200 | 181 | 59.38% |
| MTDR220715P00062500 | 2022-06-21 3:15PM EDT | 62.50 | 9.74 | 13.10 | 13.70 | 0.00 | - | 15 | 117 | 71.39% |
| MTDR220715P00065000 | 2022-06-21 11:31AM EDT | 65.00 | 12.43 | 15.50 | 15.90 | 0.00 | - | 2 | 19 | 64.45% |
| MTDR220715P00067500 | 2022-06-27 10:20AM EDT | 67.50 | 18.48 | 18.00 | 18.40 | +13.38 | +262.35% | 1 | 11 | 71.48% |
| MTDR220715P00075000 | 2022-06-21 12:40PM EDT | 75.00 | 21.90 | 25.00 | 26.40 | 0.00 | - | 1 | 0 | 90.63% |
© 2022 Yahoo. All rights reserved.
