Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719C00057500 | 2024-06-26 11:12AM EDT | 2024-07-19 | 2.20 | 2.75 | 3.60 | 0.00 | - | 1 | 143 | 42.97% |
| MTDR240816C00057500 | 2024-06-28 11:02AM EDT | 2024-08-16 | 4.20 | 3.90 | 4.20 | +0.50 | +13.51% | 1 | 343 | 35.50% |
| MTDR240920C00057500 | 2024-06-27 12:00PM EDT | 2024-09-20 | 5.00 | 4.60 | 4.90 | +0.60 | +13.64% | 14 | 86 | 33.57% |
| MTDR241220C00057500 | 2024-06-27 3:17PM EDT | 2024-12-20 | 6.77 | 6.70 | 7.00 | 0.00 | - | 1 | 52 | 36.51% |
| MTDR250117C00057500 | 2024-06-18 1:59PM EDT | 2025-01-17 | 7.60 | 7.20 | 7.50 | 0.00 | - | 2 | 164 | 36.82% |
| MTDR260116C00057500 | 2024-06-04 3:10PM EDT | 2026-01-16 | 11.70 | 10.00 | 14.50 | 0.00 | - | 1 | 4 | 46.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719P00057500 | 2024-06-28 3:34PM EDT | 2024-07-19 | 0.69 | 0.60 | 0.75 | -0.21 | -23.33% | 17 | 475 | 28.27% |
| MTDR240816P00057500 | 2024-06-28 10:12AM EDT | 2024-08-16 | 1.60 | 1.60 | 2.85 | -0.32 | -16.67% | 1 | 112 | 44.56% |
| MTDR240920P00057500 | 2024-06-26 10:34AM EDT | 2024-09-20 | 2.65 | 2.15 | 2.30 | 0.00 | - | 5 | 1,004 | 28.97% |
| MTDR241220P00057500 | 2024-06-26 12:47PM EDT | 2024-12-20 | 4.10 | 3.60 | 3.90 | 0.00 | - | 35 | 76 | 30.23% |
| MTDR250117P00057500 | 2024-06-17 2:13PM EDT | 2025-01-17 | 5.50 | 3.90 | 4.20 | 0.00 | - | 10 | 382 | 29.82% |
© 2024 Yahoo. All rights reserved.