Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719C00035000 | 2024-06-21 2:12PM EDT | 35.00 | 22.30 | 22.60 | 26.30 | 0.00 | - | 16 | 16 | 104.30% |
| MTDR240719C00052500 | 2024-06-12 11:36AM EDT | 52.50 | 7.00 | 5.20 | 7.40 | 0.00 | - | 2 | 10 | 47.51% |
| MTDR240719C00055000 | 2024-06-21 2:03PM EDT | 55.00 | 3.21 | 3.10 | 7.00 | 0.00 | - | 5 | 15 | 77.12% |
| MTDR240719C00057500 | 2024-06-25 9:30AM EDT | 57.50 | 2.78 | 2.80 | 2.95 | +0.37 | +15.35% | 2 | 143 | 31.62% |
| MTDR240719C00060000 | 2024-06-25 3:17PM EDT | 60.00 | 1.25 | 1.35 | 1.55 | -0.37 | -22.84% | 183 | 444 | 30.49% |
| MTDR240719C00062500 | 2024-06-25 1:43PM EDT | 62.50 | 0.48 | 0.55 | 0.70 | -0.24 | -33.33% | 11 | 449 | 30.03% |
| MTDR240719C00065000 | 2024-06-24 2:52PM EDT | 65.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 63 | 212 | 30.71% |
| MTDR240719C00067500 | 2024-06-25 10:01AM EDT | 67.50 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 1 | 1,068 | 33.01% |
| MTDR240719C00070000 | 2024-06-21 1:57PM EDT | 70.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 51 | 77 | 60.94% |
| MTDR240719C00072500 | 2024-06-04 3:51PM EDT | 72.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 50 | 2,407 | 66.99% |
| MTDR240719C00075000 | 2024-06-10 3:04PM EDT | 75.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 58.30% |
| MTDR240719C00080000 | 2024-05-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 1 | 65.63% |
| MTDR240719C00085000 | 2024-06-21 10:30AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 105 | 57.42% |
| MTDR240719C00090000 | 2024-06-21 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 65.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719P00052500 | 2024-06-20 11:44AM EDT | 52.50 | 0.44 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 35.06% |
| MTDR240719P00055000 | 2024-06-24 3:25PM EDT | 55.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 8 | 159 | 30.71% |
| MTDR240719P00057500 | 2024-06-25 3:40PM EDT | 57.50 | 0.80 | 0.75 | 0.90 | -0.50 | -38.46% | 376 | 476 | 27.78% |
| MTDR240719P00060000 | 2024-06-24 3:46PM EDT | 60.00 | 1.74 | 1.75 | 1.95 | 0.00 | - | 9 | 149 | 26.20% |
| MTDR240719P00062500 | 2024-06-24 3:58PM EDT | 62.50 | 3.56 | 3.40 | 4.10 | 0.00 | - | 2 | 288 | 34.72% |
| MTDR240719P00065000 | 2024-06-24 9:49AM EDT | 65.00 | 6.25 | 5.00 | 7.10 | 0.00 | - | 1 | 50 | 56.40% |
| MTDR240719P00070000 | 2024-05-20 10:16AM EDT | 70.00 | 7.76 | 10.70 | 15.20 | 0.00 | - | - | 0 | 94.48% |
© 2024 Yahoo. All rights reserved.