UK markets open in 3 hours 11 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,296.10 -6.80 (-0.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,168.75 -2,839.93 (-5.57%)
Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00055000 | 2024-04-03 1:02PM EDT | 55.00 | 13.30 | 5.30 | 9.60 | 0.00 | - | 2 | 7 | 102.30% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 5.00 | 6.60 | 0.00 | - | 1 | 5 | 53.61% |
| MTDR240517C00060000 | 2024-04-16 10:03AM EDT | 60.00 | 7.10 | 3.00 | 3.20 | 0.00 | - | 7 | 13 | 34.67% |
| MTDR240517C00062500 | 2024-04-30 2:19PM EDT | 62.50 | 2.35 | 1.50 | 1.65 | -0.65 | -21.67% | 88 | 41 | 32.54% |
| MTDR240517C00065000 | 2024-04-30 3:54PM EDT | 65.00 | 0.67 | 0.60 | 0.70 | -1.73 | -72.08% | 144 | 365 | 31.47% |
| MTDR240517C00067500 | 2024-04-30 9:43AM EDT | 67.50 | 0.70 | 0.15 | 0.30 | -0.37 | -34.58% | 4 | 946 | 32.96% |
| MTDR240517C00070000 | 2024-04-29 12:50PM EDT | 70.00 | 0.25 | 0.05 | 0.20 | -0.21 | -45.65% | 1 | 498 | 38.48% |
| MTDR240517C00072500 | 2024-04-26 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 1 | 1,076 | 59.38% |
| MTDR240517C00075000 | 2024-04-25 9:49AM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 3,079 | 54.69% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 0.65 | 0.00 | - | 4 | 1,009 | 68.95% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 76.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00050000 | 2024-03-05 1:10PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 1 | 68.65% |
| MTDR240517P00055000 | 2024-04-19 1:01PM EDT | 55.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 38.97% |
| MTDR240517P00057500 | 2024-04-30 3:34PM EDT | 57.50 | 0.20 | 0.20 | 0.30 | +0.09 | +81.82% | 1 | 46 | 33.79% |
| MTDR240517P00060000 | 2024-04-30 3:52PM EDT | 60.00 | 0.80 | 0.70 | 0.80 | +0.50 | +166.67% | 11 | 448 | 32.47% |
| MTDR240517P00062500 | 2024-04-30 10:45AM EDT | 62.50 | 0.95 | 1.75 | 1.85 | +0.40 | +72.73% | 3 | 434 | 32.54% |
| MTDR240517P00065000 | 2024-04-30 2:57PM EDT | 65.00 | 2.60 | 3.30 | 4.00 | +1.25 | +92.59% | 11 | 550 | 44.07% |
| MTDR240517P00067500 | 2024-04-30 1:31PM EDT | 67.50 | 4.37 | 5.30 | 5.60 | +1.47 | +50.69% | 4 | 357 | 36.18% |
| MTDR240517P00070000 | 2024-04-30 1:31PM EDT | 70.00 | 6.67 | 7.60 | 9.20 | +1.87 | +38.96% | 1 | 112 | 55.71% |
| MTDR240517P00072500 | 2024-04-29 9:30AM EDT | 72.50 | 7.41 | 8.10 | 12.10 | 0.00 | - | 2 | 60 | 96.48% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 10.00 | 14.40 | 0.00 | - | 1 | 12 | 102.73% |
© 2024 Yahoo. All rights reserved.