Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00062500 | 2024-05-10 10:20AM EDT | 2024-05-17 | 1.50 | 1.55 | 2.25 | -1.30 | -46.43% | 21 | 138 | 47.17% |
| MTDR240621C00062500 | 2024-05-10 12:26PM EDT | 2024-06-21 | 3.00 | 3.00 | 3.20 | -0.72 | -19.35% | 26 | 269 | 28.66% |
| MTDR240719C00062500 | 2024-05-10 11:52AM EDT | 2024-07-19 | 4.00 | 3.80 | 4.10 | +0.20 | +5.26% | 9 | 61 | 30.45% |
| MTDR240920C00062500 | 2024-04-18 3:51PM EDT | 2024-09-20 | 7.40 | 5.50 | 5.80 | 0.00 | - | 1 | 29 | 33.34% |
| MTDR241220C00062500 | 2024-04-30 2:22PM EDT | 2024-12-20 | 8.00 | 7.40 | 7.60 | 0.00 | - | - | 29 | 34.86% |
| MTDR250117C00062500 | 2024-04-24 2:15PM EDT | 2025-01-17 | 9.20 | 7.80 | 8.30 | 0.00 | - | 1 | 99 | 36.26% |
| MTDR260116C00062500 | 2023-11-07 1:05PM EDT | 2026-01-16 | 13.90 | 10.00 | 12.30 | 0.00 | - | 2 | 3 | 35.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00062500 | 2024-05-10 12:27PM EDT | 2024-05-17 | 0.45 | 0.30 | 0.45 | +0.25 | +125.00% | 28 | 435 | 34.57% |
| MTDR240621P00062500 | 2024-05-10 12:27PM EDT | 2024-06-21 | 1.70 | 1.50 | 1.65 | +0.50 | +41.67% | 5 | 116 | 27.69% |
| MTDR240719P00062500 | 2024-05-10 1:39PM EDT | 2024-07-19 | 2.35 | 1.25 | 2.25 | +0.40 | +20.51% | 49 | 53 | 26.91% |
| MTDR240920P00062500 | 2024-05-08 2:05PM EDT | 2024-09-20 | 3.68 | 3.40 | 3.60 | +0.02 | +0.55% | 10 | 64 | 28.47% |
| MTDR241220P00062500 | 2024-04-30 3:31PM EDT | 2024-12-20 | 5.60 | 3.50 | 4.90 | 0.00 | - | 27 | 28 | 28.55% |
| MTDR250117P00062500 | 2024-04-11 9:30AM EDT | 2025-01-17 | 4.50 | 4.90 | 5.20 | 0.00 | - | 2 | 82 | 28.36% |
| MTDR260116P00062500 | 2024-01-04 11:23AM EDT | 2026-01-16 | 14.40 | 15.20 | 16.00 | 0.00 | - | - | 1 | 50.82% |
© 2024 Yahoo. All rights reserved.