New Zealand markets close in 5 hours 44 minutes

Matador Resources Company (MTDR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.40+2.39 (+5.08%)
At close: 04:00PM EDT
49.90 +0.50 (+1.01%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTDR220715C000175002022-05-27 2:52PM EDT17.5044.0029.0030.900.00-780.00%
MTDR220715C000200002022-06-23 10:17AM EDT20.0027.9528.9030.200.00-12205.86%
MTDR220715C000225002021-11-10 7:49AM EDT22.5012.1017.9018.700.00-300.00%
MTDR220715C000250002021-11-10 7:49AM EDT25.0010.6016.2016.700.00-220.00%
MTDR220715C000275002022-05-24 2:16PM EDT27.5025.6218.8019.700.00-110.00%
MTDR220715C000300002022-04-25 1:04PM EDT30.0019.2825.6026.400.00-107417.68%
MTDR220715C000325002022-06-22 2:11PM EDT32.5017.4016.7017.200.00-49487.11%
MTDR220715C000350002022-06-24 10:34AM EDT35.0014.4814.3014.900.00-11,33593.75%
MTDR220715C000375002022-06-14 11:24AM EDT37.5025.2712.0012.500.00-27888.96%
MTDR220715C000400002022-06-22 11:56AM EDT40.0010.709.7010.000.00-32777.73%
MTDR220715C000425002022-06-22 3:59PM EDT42.507.407.408.200.00-23577.93%
MTDR220715C000450002022-06-23 12:39PM EDT45.004.005.505.800.00-219268.56%
MTDR220715C000475002022-06-27 3:40PM EDT47.504.203.904.00+0.65+18.31%419965.87%
MTDR220715C000500002022-06-27 3:40PM EDT50.002.702.502.75+0.58+27.36%118864.50%
MTDR220715C000525002022-06-27 1:27PM EDT52.501.501.551.75+0.23+18.11%658563.57%
MTDR220715C000550002022-06-27 3:12PM EDT55.000.950.851.00+0.25+35.71%23361461.28%
MTDR220715C000575002022-06-27 11:14AM EDT57.500.550.400.80-0.06-9.84%2137964.01%
MTDR220715C000600002022-06-27 3:31PM EDT60.000.250.200.50+0.05+25.00%382,64864.55%
MTDR220715C000625002022-06-27 1:39PM EDT62.500.160.100.35-0.03-15.79%3013166.80%
MTDR220715C000650002022-06-27 3:57PM EDT65.000.150.100.20-0.02-11.76%41,11869.34%
MTDR220715C000675002022-06-27 10:20AM EDT67.500.230.000.45+0.12+109.09%19483.01%
MTDR220715C000700002022-06-27 1:43PM EDT70.000.120.000.45+0.02+20.00%1018590.23%
MTDR220715C000725002022-06-22 12:10PM EDT72.500.150.000.550.00-28101.17%
MTDR220715C000750002022-06-22 3:29PM EDT75.000.080.000.100.00-1351,60682.03%
MTDR220715C000800002022-06-14 3:21PM EDT80.000.240.000.350.00-1038111.13%
MTDR220715C000850002022-06-08 11:59AM EDT85.000.380.000.600.00--4134.18%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTDR220715P000150002022-05-12 2:02PM EDT15.000.100.000.150.00-163239.84%
MTDR220715P000175002022-03-14 11:46AM EDT17.500.300.000.000.00-4050.00%
MTDR220715P000200002022-02-01 10:31AM EDT20.000.650.100.700.00--30247.66%
MTDR220715P000225002022-05-13 3:23PM EDT22.500.150.000.300.00-410181.25%
MTDR220715P000250002022-05-11 9:33AM EDT25.000.250.000.100.00-200311134.38%
MTDR220715P000275002022-05-24 10:05AM EDT27.500.200.000.350.00-1330143.36%
MTDR220715P000300002022-06-17 1:37PM EDT30.000.110.000.500.00-101,203133.79%
MTDR220715P000325002022-04-25 3:27PM EDT32.500.850.000.550.00-1105117.77%
MTDR220715P000350002022-06-22 2:58PM EDT35.000.290.050.550.00-218102.34%
MTDR220715P000375002022-06-23 1:01PM EDT37.500.580.150.500.00-81287.30%
MTDR220715P000400002022-06-27 10:12AM EDT40.000.650.300.600.00-1016577.73%
MTDR220715P000425002022-06-27 10:12AM EDT42.500.960.600.95-0.62-39.24%5016773.54%
MTDR220715P000450002022-06-27 2:11PM EDT45.001.201.101.30-0.24-16.67%11121467.19%
MTDR220715P000475002022-06-27 1:07PM EDT47.502.171.852.05-0.65-23.05%6325263.53%
MTDR220715P000500002022-06-27 2:26PM EDT50.003.103.003.30-0.90-22.50%131,26462.84%
MTDR220715P000525002022-06-22 2:27PM EDT52.505.004.604.800.00-1733262.38%
MTDR220715P000550002022-06-24 3:45PM EDT55.008.076.406.900.00-309364.75%
MTDR220715P000575002022-06-22 9:50AM EDT57.508.808.209.100.00-11562.21%
MTDR220715P000600002022-06-23 3:17PM EDT60.0014.0010.5011.200.00-20018159.38%
MTDR220715P000625002022-06-21 3:15PM EDT62.509.7413.1013.700.00-1511771.39%
MTDR220715P000650002022-06-21 11:31AM EDT65.0012.4315.5015.900.00-21964.45%
MTDR220715P000675002022-06-27 10:20AM EDT67.5018.4818.0018.40+13.38+262.35%11171.48%
MTDR220715P000750002022-06-21 12:40PM EDT75.0021.9025.0026.400.00-1090.63%