UK markets open in 2 hours 23 minutes
NIKKEI 225
38,723.34 -223.59 (-0.57%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,418.80 -7.10 (-0.29%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,867.68 -1,032.40 (-1.85%)
Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220C00055000 | 2024-05-09 1:35PM EDT | 55.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTDR241220C00057500 | 2024-05-01 10:57AM EDT | 57.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR241220C00060000 | 2024-05-09 12:35PM EDT | 60.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR241220C00062500 | 2024-05-16 10:43AM EDT | 62.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTDR241220C00065000 | 2024-05-20 11:26AM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MTDR241220C00067500 | 2024-05-16 3:40PM EDT | 67.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MTDR241220C00070000 | 2024-05-02 11:27AM EDT | 70.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTDR241220C00072500 | 2024-05-21 10:51AM EDT | 72.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTDR241220C00075000 | 2024-05-21 11:07AM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| MTDR241220C00080000 | 2024-05-21 2:42PM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 6.25% |
| MTDR241220C00085000 | 2024-05-21 11:16AM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 6.25% |
| MTDR241220C00095000 | 2024-05-13 3:39PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTDR241220C00100000 | 2024-04-23 3:56PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220P00045000 | 2024-04-23 3:24PM EDT | 45.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTDR241220P00047500 | 2024-05-01 10:30AM EDT | 47.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MTDR241220P00055000 | 2024-05-14 10:14AM EDT | 55.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTDR241220P00057500 | 2024-05-08 9:30AM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTDR241220P00060000 | 2024-04-18 2:32PM EDT | 60.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | - | 50 | 29.32% |
| MTDR241220P00062500 | 2024-04-30 3:31PM EDT | 62.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.01% |
| MTDR241220P00065000 | 2024-04-23 12:17PM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTDR241220P00072500 | 2024-05-14 11:14AM EDT | 72.50 | 10.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTDR241220P00075000 | 2024-05-13 11:11AM EDT | 75.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTDR241220P00080000 | 2024-04-30 9:50AM EDT | 80.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR241220P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.