Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621C00032500 | 2024-01-24 1:31PM EDT | 32.50 | 22.20 | 26.20 | 31.00 | 0.00 | - | 2 | 0 | 1,010.35% |
| MTDR240621C00040000 | 2024-02-21 10:57AM EDT | 40.00 | 21.50 | 26.00 | 30.50 | 0.00 | - | 4 | 10 | 1,358.01% |
| MTDR240621C00042500 | 2024-06-07 10:30AM EDT | 42.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MTDR240621C00045000 | 2024-02-20 11:26AM EDT | 45.00 | 15.73 | 22.20 | 25.90 | 0.00 | - | 1 | 2 | 1,195.12% |
| MTDR240621C00047500 | 2024-05-22 11:50AM EDT | 47.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MTDR240621C00050000 | 2024-04-09 9:46AM EDT | 50.00 | 20.73 | 12.90 | 17.50 | 0.00 | - | 1 | 59 | 725.88% |
| MTDR240621C00052500 | 2024-06-14 3:42PM EDT | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MTDR240621C00055000 | 2024-06-17 12:05PM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 121 | 0.00% |
| MTDR240621C00057500 | 2024-06-18 3:54PM EDT | 57.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| MTDR240621C00060000 | 2024-06-18 12:15PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| MTDR240621C00062500 | 2024-06-18 2:17PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 450 | 25.00% |
| MTDR240621C00065000 | 2024-06-13 9:56AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 569 | 50.00% |
| MTDR240621C00067500 | 2024-06-14 9:45AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,282 | 50.00% |
| MTDR240621C00070000 | 2024-06-14 11:01AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 852 | 50.00% |
| MTDR240621C00072500 | 2024-06-03 10:19AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 324 | 1,579 | 50.00% |
| MTDR240621C00075000 | 2024-06-13 2:00PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 209 | 50.00% |
| MTDR240621C00077500 | 2024-05-31 10:48AM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,400 | 3,345 | 50.00% |
| MTDR240621C00080000 | 2024-06-13 2:00PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 50.00% |
| MTDR240621C00085000 | 2024-05-10 12:01PM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 336 | 332.03% |
| MTDR240621C00090000 | 2023-10-24 3:15PM EDT | 90.00 | 2.00 | 0.50 | 0.65 | 0.00 | - | - | 2 | 401.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621P00030000 | 2023-11-30 2:03PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 3 | 455.47% |
| MTDR240621P00037500 | 2024-03-01 10:53AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 377.73% |
| MTDR240621P00040000 | 2024-02-26 4:35PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 50.00% |
| MTDR240621P00042500 | 2024-03-05 1:09PM EDT | 42.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 908 | 258.20% |
| MTDR240621P00045000 | 2024-02-21 10:34AM EDT | 45.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 15 | 141 | 265.82% |
| MTDR240621P00047500 | 2024-05-09 2:53PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 125 | 144.92% |
| MTDR240621P00050000 | 2024-06-13 2:01PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 50.00% |
| MTDR240621P00052500 | 2024-06-13 1:55PM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 25.00% |
| MTDR240621P00055000 | 2024-06-18 10:04AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 163 | 12.50% |
| MTDR240621P00057500 | 2024-06-18 12:56PM EDT | 57.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 0.00% |
| MTDR240621P00060000 | 2024-06-17 11:21AM EDT | 60.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 557 | 0.00% |
| MTDR240621P00062500 | 2024-06-13 9:30AM EDT | 62.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MTDR240621P00065000 | 2024-06-14 11:16AM EDT | 65.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 36 | 1 | 0.00% |
| MTDR240621P00067500 | 2024-06-06 12:01PM EDT | 67.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MTDR240621P00070000 | 2024-05-22 3:01PM EDT | 70.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MTDR240621P00072500 | 2024-05-22 3:01PM EDT | 72.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MTDR240621P00075000 | 2024-03-26 10:15AM EDT | 75.00 | 9.70 | 10.20 | 10.40 | 0.00 | - | 3 | 12 | 0.00% |
| MTDR240621P00077500 | 2024-04-11 9:54AM EDT | 77.50 | 8.70 | 11.00 | 14.40 | 0.00 | - | - | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.