Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00055000 | 2024-04-03 1:02PM EDT | 55.00 | 13.30 | 8.90 | 11.70 | 0.00 | - | 2 | 7 | 78.17% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 6.60 | 9.80 | 0.00 | - | 1 | 5 | 78.13% |
| MTDR240517C00060000 | 2024-04-16 10:03AM EDT | 60.00 | 7.10 | 5.90 | 6.70 | 0.00 | - | 7 | 13 | 51.37% |
| MTDR240517C00062500 | 2024-04-24 3:46PM EDT | 62.50 | 3.00 | 3.80 | 4.00 | -0.60 | -16.67% | 1 | 41 | 33.69% |
| MTDR240517C00065000 | 2024-04-25 3:30PM EDT | 65.00 | 2.35 | 2.25 | 2.30 | +0.35 | +17.50% | 34 | 336 | 31.23% |
| MTDR240517C00067500 | 2024-04-25 2:51PM EDT | 67.50 | 1.20 | 1.15 | 1.20 | +0.20 | +20.00% | 5 | 931 | 30.96% |
| MTDR240517C00070000 | 2024-04-25 1:43PM EDT | 70.00 | 0.50 | 0.50 | 0.55 | -0.02 | -3.85% | 15 | 522 | 30.79% |
| MTDR240517C00072500 | 2024-04-25 1:21PM EDT | 72.50 | 0.23 | 0.15 | 0.25 | +0.03 | +15.00% | 3 | 1,077 | 31.69% |
| MTDR240517C00075000 | 2024-04-25 9:49AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 2 | 3,077 | 37.16% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 4 | 1,009 | 54.98% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 55.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00050000 | 2024-03-05 1:10PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 1 | 70.61% |
| MTDR240517P00055000 | 2024-04-19 1:01PM EDT | 55.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 41.21% |
| MTDR240517P00057500 | 2024-04-24 9:52AM EDT | 57.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 10 | 45 | 35.35% |
| MTDR240517P00060000 | 2024-04-25 1:40PM EDT | 60.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 101 | 448 | 33.01% |
| MTDR240517P00062500 | 2024-04-25 3:42PM EDT | 62.50 | 0.75 | 0.70 | 0.80 | -0.16 | -17.58% | 58 | 435 | 31.40% |
| MTDR240517P00065000 | 2024-04-25 12:39PM EDT | 65.00 | 1.60 | 1.60 | 1.70 | -0.15 | -8.57% | 18 | 563 | 30.91% |
| MTDR240517P00067500 | 2024-04-25 3:10PM EDT | 67.50 | 2.95 | 3.00 | 3.10 | -0.41 | -12.20% | 13 | 355 | 30.62% |
| MTDR240517P00070000 | 2024-04-23 11:29AM EDT | 70.00 | 5.73 | 4.80 | 5.00 | 0.00 | - | 8 | 107 | 31.45% |
| MTDR240517P00072500 | 2024-04-17 11:02AM EDT | 72.50 | 6.50 | 6.80 | 7.20 | 0.00 | - | 1 | 62 | 32.72% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 8.90 | 11.30 | 0.00 | - | 1 | 12 | 52.15% |
© 2024 Yahoo. All rights reserved.