Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00065000 | 2024-05-10 10:20AM EDT | 2024-05-17 | 0.50 | 0.30 | 1.15 | -0.45 | -47.37% | 64 | 448 | 45.26% |
| MTDR240621C00065000 | 2024-05-10 11:52AM EDT | 2024-06-21 | 1.85 | 1.75 | 1.90 | -0.49 | -20.94% | 1 | 387 | 27.27% |
| MTDR240719C00065000 | 2024-05-10 3:02PM EDT | 2024-07-19 | 2.65 | 2.60 | 2.75 | -0.65 | -19.70% | 5 | 30 | 28.76% |
| MTDR240920C00065000 | 2024-05-10 1:46PM EDT | 2024-09-20 | 4.40 | 4.20 | 4.50 | -0.60 | -12.00% | 14 | 741 | 32.23% |
| MTDR241220C00065000 | 2024-04-24 9:56AM EDT | 2024-12-20 | 8.90 | 6.10 | 6.40 | 0.00 | - | - | 1 | 34.35% |
| MTDR250117C00065000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 6.70 | 6.60 | 7.00 | -0.60 | -8.22% | 9 | 139 | 35.22% |
| MTDR260116C00065000 | 2024-04-09 3:59PM EDT | 2026-01-16 | 17.25 | 13.00 | 13.50 | 0.00 | - | 2 | 56 | 42.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00065000 | 2024-05-10 9:42AM EDT | 2024-05-17 | 1.02 | 1.20 | 1.70 | -0.73 | -41.71% | 2 | 564 | 31.15% |
| MTDR240621P00065000 | 2024-05-09 3:11PM EDT | 2024-06-21 | 2.55 | 1.70 | 2.90 | +0.35 | +15.91% | 8 | 241 | 26.93% |
| MTDR240719P00065000 | 2024-05-09 10:23AM EDT | 2024-07-19 | 2.90 | 3.20 | 3.50 | 0.00 | - | 2 | 11 | 26.27% |
| MTDR240920P00065000 | 2024-04-22 10:21AM EDT | 2024-09-20 | 5.40 | 4.50 | 4.80 | 0.00 | - | 3 | 46 | 27.50% |
| MTDR241220P00065000 | 2024-04-23 12:17PM EDT | 2024-12-20 | 6.50 | 5.80 | 6.10 | 0.00 | - | - | 342 | 27.70% |
| MTDR250117P00065000 | 2024-05-01 3:06PM EDT | 2025-01-17 | 7.98 | 6.00 | 6.40 | 0.00 | - | 4 | 102 | 27.54% |
| MTDR260116P00065000 | 2024-05-06 1:29PM EDT | 2026-01-16 | 10.20 | 9.60 | 10.30 | 0.00 | - | - | 1 | 29.45% |
© 2024 Yahoo. All rights reserved.