UK markets open in 2 hours 54 minutes
NIKKEI 225
39,750.50 +577.35 (+1.47%) HANG SENG
18,061.63 -11.27 (-0.06%) CRUDE OIL
81.21 +0.38 (+0.47%) GOLD FUTURES
2,328.60 -2.20 (-0.09%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,838.19 +488.32 (+1.01%)
Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240920C00030000 | 2024-05-07 12:07PM EDT | 30.00 | 35.20 | 26.20 | 30.80 | 0.00 | - | 3 | 2 | 120.26% |
| MTDR240920C00042500 | 2024-06-04 1:48PM EDT | 42.50 | 16.05 | 17.10 | 19.40 | 0.00 | - | 1 | 1 | 68.80% |
| MTDR240920C00045000 | 2024-06-04 2:29PM EDT | 45.00 | 13.75 | 14.40 | 16.00 | 0.00 | - | 1 | 1 | 50.98% |
| MTDR240920C00047500 | 2024-04-22 12:05PM EDT | 47.50 | 18.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTDR240920C00050000 | 2024-06-24 9:48AM EDT | 50.00 | 9.39 | 8.40 | 10.60 | -0.31 | -3.20% | 1 | 14 | 42.02% |
| MTDR240920C00052500 | 2024-06-24 9:36AM EDT | 52.50 | 7.39 | 6.50 | 8.80 | 0.00 | - | 1 | 16 | 42.29% |
| MTDR240920C00055000 | 2024-05-28 1:02PM EDT | 55.00 | 9.00 | 4.90 | 6.60 | 0.00 | - | 1 | 3 | 36.57% |
| MTDR240920C00057500 | 2024-06-24 3:31PM EDT | 57.50 | 5.00 | 3.10 | 4.90 | 0.00 | - | 5 | 49 | 34.41% |
| MTDR240920C00060000 | 2024-06-25 1:43PM EDT | 60.00 | 3.08 | 3.30 | 3.50 | -0.52 | -14.44% | 21 | 160 | 32.91% |
| MTDR240920C00062500 | 2024-06-25 3:29PM EDT | 62.50 | 2.20 | 2.25 | 2.40 | -0.20 | -8.33% | 5 | 5,140 | 31.81% |
| MTDR240920C00065000 | 2024-06-25 10:29AM EDT | 65.00 | 1.43 | 1.40 | 1.65 | -0.22 | -13.33% | 1 | 789 | 31.71% |
| MTDR240920C00067500 | 2024-06-17 10:15AM EDT | 67.50 | 0.61 | 0.95 | 1.10 | 0.00 | - | 3 | 309 | 31.59% |
| MTDR240920C00070000 | 2024-06-24 1:14PM EDT | 70.00 | 0.73 | 0.60 | 0.75 | 0.00 | - | 19 | 928 | 32.01% |
| MTDR240920C00072500 | 2024-06-24 1:18PM EDT | 72.50 | 0.46 | 0.35 | 0.50 | 0.00 | - | 1 | 216 | 32.28% |
| MTDR240920C00075000 | 2024-06-07 10:00AM EDT | 75.00 | 0.37 | 0.20 | 0.35 | 0.00 | - | 2 | 817 | 33.01% |
| MTDR240920C00077500 | 2024-06-11 9:34AM EDT | 77.50 | 0.32 | 0.15 | 0.30 | 0.00 | - | 3 | 74 | 35.16% |
| MTDR240920C00080000 | 2024-06-24 1:14PM EDT | 80.00 | 0.18 | 0.05 | 0.80 | 0.00 | - | 18 | 71 | 48.49% |
| MTDR240920C00085000 | 2024-06-13 9:32AM EDT | 85.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 18 | 2,298 | 54.20% |
| MTDR240920C00090000 | 2024-04-05 12:47PM EDT | 90.00 | 1.35 | 0.05 | 2.35 | 0.00 | - | 1,166 | 2,586 | 67.92% |
| MTDR240920C00095000 | 2024-06-13 3:22PM EDT | 95.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 55 | 64.06% |
| MTDR240920C00100000 | 2024-03-22 1:45PM EDT | 100.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 62.01% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240920P00032500 | 2024-02-06 2:05PM EDT | 32.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 1 | 77.93% |
| MTDR240920P00040000 | 2024-02-20 10:31AM EDT | 40.00 | 1.00 | 0.05 | 1.25 | 0.00 | - | 10 | 20 | 61.72% |
| MTDR240920P00042500 | 2024-02-20 11:35AM EDT | 42.50 | 1.35 | 0.05 | 2.15 | 0.00 | - | 10 | 70 | 63.33% |
| MTDR240920P00045000 | 2024-06-14 1:43PM EDT | 45.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 5 | 121 | 39.84% |
| MTDR240920P00047500 | 2024-05-22 2:32PM EDT | 47.50 | 0.45 | 0.50 | 0.65 | 0.00 | - | 1 | 46 | 39.89% |
| MTDR240920P00050000 | 2024-06-17 2:01PM EDT | 50.00 | 1.20 | 0.50 | 0.65 | 0.00 | - | 46 | 125 | 33.06% |
| MTDR240920P00052500 | 2024-05-01 10:29AM EDT | 52.50 | 1.30 | 0.70 | 0.85 | 0.00 | - | 10 | 27 | 29.08% |
| MTDR240920P00055000 | 2024-06-25 12:50PM EDT | 55.00 | 1.75 | 1.45 | 1.60 | +0.27 | +18.24% | 10 | 279 | 29.96% |
| MTDR240920P00057500 | 2024-06-17 2:00PM EDT | 57.50 | 2.45 | 2.30 | 2.45 | -1.45 | -37.18% | 1 | 1,004 | 28.93% |
| MTDR240920P00060000 | 2024-06-24 3:58PM EDT | 60.00 | 3.45 | 3.40 | 3.60 | 0.00 | - | 2 | 152 | 28.08% |
| MTDR240920P00062500 | 2024-06-13 12:21PM EDT | 62.50 | 6.70 | 4.80 | 5.10 | 0.00 | - | 50 | 146 | 27.69% |
| MTDR240920P00065000 | 2024-06-18 12:19PM EDT | 65.00 | 7.80 | 6.60 | 7.30 | 0.00 | - | 6 | 66 | 31.62% |
| MTDR240920P00067500 | 2024-06-13 12:42PM EDT | 67.50 | 10.60 | 8.10 | 8.90 | 0.00 | - | 7 | 20 | 27.22% |
| MTDR240920P00070000 | 2024-06-18 11:58AM EDT | 70.00 | 12.40 | 10.60 | 12.50 | 0.00 | - | 5 | 62 | 44.97% |
| MTDR240920P00072500 | 2024-06-03 11:09AM EDT | 72.50 | 11.50 | 13.00 | 14.80 | 0.00 | - | 12 | 0 | 47.68% |
| MTDR240920P00075000 | 2024-04-15 10:27AM EDT | 75.00 | 9.70 | 12.80 | 13.10 | 0.00 | - | 1 | 21 | 0.00% |
| MTDR240920P00077500 | 2024-04-29 11:23AM EDT | 77.50 | 12.50 | 14.90 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240920P00080000 | 2024-04-24 2:46PM EDT | 80.00 | 15.30 | 17.00 | 21.50 | 0.00 | - | 36 | 0 | 49.17% |
| MTDR240920P00085000 | 2024-04-09 3:02PM EDT | 85.00 | 17.00 | 18.20 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| MTDR240920P00090000 | 2024-04-16 10:22AM EDT | 90.00 | 24.20 | 25.50 | 30.40 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.