Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time 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 | 7.30 | 8.10 | 0.00 | - | 2 | 7 | 0.00% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 5.50 | 6.00 | 0.00 | - | 1 | 5 | 35.84% |
| MTDR240517C00060000 | 2024-05-03 10:22AM EDT | 60.00 | 2.65 | 3.50 | 3.70 | +0.30 | +12.77% | 1 | 16 | 30.03% |
| MTDR240517C00062500 | 2024-05-03 3:18PM EDT | 62.50 | 1.45 | 1.70 | 1.85 | +0.20 | +16.00% | 2 | 138 | 27.69% |
| MTDR240517C00065000 | 2024-05-03 3:23PM EDT | 65.00 | 0.55 | 0.60 | 0.70 | +0.09 | +19.57% | 18 | 449 | 26.66% |
| MTDR240517C00067500 | 2024-05-03 1:32PM EDT | 67.50 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 4 | 909 | 28.32% |
| MTDR240517C00070000 | 2024-05-03 12:23PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 8 | 498 | 31.15% |
| MTDR240517C00072500 | 2024-05-01 12:44PM EDT | 72.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 85 | 1,076 | 58.30% |
| MTDR240517C00075000 | 2024-05-03 11:06AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 3,079 | 41.80% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 2.15 | 0.00 | - | 4 | 1,009 | 96.73% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 76.95% |
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 | 76.95% |
| MTDR240517P00055000 | 2024-05-01 2:02PM EDT | 55.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 20 | 81.74% |
| MTDR240517P00057500 | 2024-05-02 11:40AM EDT | 57.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 53 | 33.79% |
| MTDR240517P00060000 | 2024-05-02 12:11PM EDT | 60.00 | 0.82 | 0.30 | 0.40 | 0.00 | - | 3 | 454 | 30.37% |
| MTDR240517P00062500 | 2024-05-03 3:52PM EDT | 62.50 | 1.05 | 0.95 | 1.10 | -1.65 | -61.11% | 54 | 435 | 28.91% |
| MTDR240517P00065000 | 2024-05-03 10:39AM EDT | 65.00 | 3.20 | 2.40 | 2.55 | +0.03 | +0.95% | 5 | 542 | 30.13% |
| MTDR240517P00067500 | 2024-05-03 10:05AM EDT | 67.50 | 5.09 | 4.40 | 4.80 | -0.28 | -5.21% | 1 | 353 | 39.01% |
| MTDR240517P00070000 | 2024-04-30 1:31PM EDT | 70.00 | 6.67 | 6.70 | 8.70 | 0.00 | - | 1 | 111 | 62.11% |
| MTDR240517P00072500 | 2024-04-29 9:30AM EDT | 72.50 | 7.41 | 9.10 | 10.60 | 0.00 | - | 2 | 60 | 63.67% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 11.60 | 13.80 | 0.00 | - | 1 | 12 | 84.77% |
© 2024 Yahoo. All rights reserved.