Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240816C00050000 | 2024-06-07 10:30AM EDT | 2024-08-16 | 9.40 | 7.90 | 11.70 | 0.00 | - | 1 | 8 | 70.90% |
| MTDR240920C00050000 | 2024-06-25 9:44AM EDT | 2024-09-20 | 9.39 | 8.30 | 11.40 | 0.00 | - | 1 | 15 | 50.44% |
| MTDR241220C00050000 | 2024-05-28 1:46PM EDT | 2024-12-20 | 14.10 | 11.90 | 12.60 | 0.00 | - | 1 | 3 | 44.80% |
| MTDR250117C00050000 | 2024-06-28 3:09PM EDT | 2025-01-17 | 12.30 | 11.10 | 13.00 | +0.50 | +4.24% | 50 | 102 | 44.50% |
| MTDR260116C00050000 | 2024-06-04 11:57AM EDT | 2026-01-16 | 16.10 | 14.00 | 18.80 | 0.00 | - | 40 | 41 | 50.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240816P00050000 | 2024-06-27 10:27AM EDT | 2024-08-16 | 0.35 | 0.15 | 2.10 | 0.00 | - | 500 | 503 | 54.35% |
| MTDR240920P00050000 | 2024-06-17 2:01PM EDT | 2024-09-20 | 1.20 | 0.20 | 1.20 | 0.00 | - | 46 | 125 | 42.58% |
| MTDR241220P00050000 | 2024-06-13 1:58PM EDT | 2024-12-20 | 2.00 | 1.35 | 1.55 | 0.00 | - | 3 | 3 | 32.75% |
| MTDR250117P00050000 | 2024-05-22 10:05AM EDT | 2025-01-17 | 1.70 | 2.20 | 2.40 | 0.00 | - | 1 | 401 | 37.16% |
| MTDR260116P00050000 | 2024-05-08 1:11PM EDT | 2026-01-16 | 4.30 | 4.90 | 7.10 | 0.00 | - | 10 | 11 | 41.90% |
© 2024 Yahoo. All rights reserved.