New Zealand markets closed

Matador Resources Company (MTDR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.64+1.24 (+1.90%)
As of 02:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:62.50
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTDR240419C000625002024-03-28 11:14AM EDT2024-04-194.374.504.80+0.16+3.80%333732.67%
MTDR240517C000625002024-03-28 11:20AM EDT2024-05-175.405.606.00+0.30+5.88%1336.89%
MTDR240621C000625002024-03-25 3:10PM EDT2024-06-218.456.606.800.00-125935.41%
MTDR240920C000625002024-03-26 9:33AM EDT2024-09-209.338.809.200.00-12838.76%
MTDR250117C000625002024-03-26 2:13PM EDT2025-01-1711.2011.3012.100.00-124442.90%
MTDR260116C000625002023-11-07 1:05PM EDT2026-01-1613.9010.0011.200.00-2326.04%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTDR240419P000625002024-03-28 11:17AM EDT2024-04-190.250.200.30-0.35-58.33%1432124.41%
MTDR240517P000625002024-03-26 1:18PM EDT2024-05-171.601.201.300.00-4727530.30%
MTDR240621P000625002024-03-28 1:09PM EDT2024-06-211.971.902.05-0.53-21.20%76530.15%
MTDR240920P000625002024-03-27 1:59PM EDT2024-09-204.313.603.800.00-204931.47%
MTDR250117P000625002024-03-26 9:49AM EDT2025-01-175.705.205.400.00-18131.53%
MTDR260116P000625002024-01-04 11:23AM EDT2026-01-1614.4015.2016.000.00--151.86%