Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621C00072500 | 2024-05-17 10:32AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1,001 | 574 | 29.30% |
| MTDR240719C00072500 | 2024-05-14 11:28AM EDT | 2024-07-19 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 2,456 | 28.66% |
| MTDR240920C00072500 | 2024-05-16 11:57AM EDT | 2024-09-20 | 1.33 | 1.10 | 1.30 | 0.00 | - | 2 | 134 | 30.79% |
| MTDR241220C00072500 | 2024-04-18 2:09PM EDT | 2024-12-20 | 4.80 | 2.45 | 2.65 | 0.00 | - | - | 100 | 32.06% |
| MTDR250117C00072500 | 2024-05-13 10:28AM EDT | 2025-01-17 | 3.54 | 2.80 | 3.10 | 0.00 | - | 1 | 543 | 32.65% |
| MTDR260116C00072500 | 2023-10-25 10:40AM EDT | 2026-01-16 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621P00072500 | 2024-05-14 11:14AM EDT | 2024-06-21 | 9.40 | 8.30 | 12.50 | 0.00 | - | 2 | 18 | 72.05% |
| MTDR240920P00072500 | 2024-05-17 2:00PM EDT | 2024-09-20 | 10.80 | 8.70 | 11.00 | -0.70 | -6.09% | 55 | 52 | 23.32% |
| MTDR250117P00072500 | 2024-04-04 1:18PM EDT | 2025-01-17 | 9.00 | 9.90 | 11.70 | 0.00 | - | 3 | 68 | 21.94% |
© 2024 Yahoo. All rights reserved.