Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 177.73% |
| MTDR240621C00040000 | 2024-02-21 10:57AM EDT | 40.00 | 21.50 | 26.00 | 30.50 | 0.00 | - | 4 | 10 | 241.36% |
| MTDR240621C00045000 | 2024-02-20 11:26AM EDT | 45.00 | 15.73 | 22.20 | 25.90 | 0.00 | - | 1 | 2 | 215.43% |
| MTDR240621C00047500 | 2024-04-29 10:44AM EDT | 47.50 | 18.10 | 12.50 | 17.10 | 0.00 | - | 2 | 32 | 54.49% |
| MTDR240621C00050000 | 2024-04-09 9:46AM EDT | 50.00 | 20.73 | 12.90 | 17.50 | 0.00 | - | 1 | 59 | 112.21% |
| MTDR240621C00052500 | 2024-04-22 3:59PM EDT | 52.50 | 12.60 | 7.80 | 12.10 | 0.00 | - | 1 | 27 | 87.52% |
| MTDR240621C00055000 | 2024-05-16 12:13PM EDT | 55.00 | 8.10 | 7.40 | 9.40 | 0.00 | - | 5 | 114 | 53.69% |
| MTDR240621C00057500 | 2024-05-07 3:48PM EDT | 57.50 | 7.39 | 5.20 | 5.90 | 0.00 | - | 2 | 26 | 41.80% |
| MTDR240621C00060000 | 2024-05-16 10:31AM EDT | 60.00 | 4.04 | 3.20 | 4.10 | 0.00 | - | 2 | 51 | 39.06% |
| MTDR240621C00062500 | 2024-05-17 2:39PM EDT | 62.50 | 2.00 | 1.80 | 1.95 | 0.00 | - | 4 | 278 | 27.98% |
| MTDR240621C00065000 | 2024-05-17 2:28PM EDT | 65.00 | 0.98 | 0.85 | 1.05 | -0.02 | -2.00% | 301 | 371 | 28.17% |
| MTDR240621C00067500 | 2024-05-17 10:40AM EDT | 67.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 1,272 | 27.00% |
| MTDR240621C00070000 | 2024-05-13 11:42AM EDT | 70.00 | 0.18 | 0.15 | 0.50 | -0.12 | -40.00% | 1 | 852 | 35.40% |
| MTDR240621C00072500 | 2024-05-17 10:32AM EDT | 72.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1,001 | 574 | 28.81% |
| MTDR240621C00075000 | 2024-05-07 2:08PM EDT | 75.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 31 | 188 | 59.62% |
| MTDR240621C00077500 | 2024-05-15 10:49AM EDT | 77.50 | 0.40 | 0.00 | 1.75 | 0.00 | - | 4 | 3,345 | 63.33% |
| MTDR240621C00080000 | 2024-04-29 12:28PM EDT | 80.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 4 | 194 | 63.04% |
| MTDR240621C00085000 | 2024-05-10 12:01PM EDT | 85.00 | 0.03 | 0.00 | 1.75 | 0.00 | - | 2 | 336 | 80.08% |
| MTDR240621C00090000 | 2023-10-24 3:15PM EDT | 90.00 | 2.00 | 0.50 | 0.65 | 0.00 | - | - | 2 | 81.15% |
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 | 119.92% |
| MTDR240621P00037500 | 2024-03-01 10:53AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 103.22% |
| MTDR240621P00040000 | 2024-02-26 4:35PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 25.00% |
| MTDR240621P00042500 | 2024-03-05 1:09PM EDT | 42.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 908 | 74.61% |
| MTDR240621P00045000 | 2024-02-21 10:34AM EDT | 45.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 15 | 141 | 78.37% |
| MTDR240621P00047500 | 2024-05-09 2:53PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 125 | 53.42% |
| MTDR240621P00050000 | 2024-04-30 12:56PM EDT | 50.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 100 | 76 | 39.16% |
| MTDR240621P00052500 | 2024-05-08 11:10AM EDT | 52.50 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 85 | 48.00% |
| MTDR240621P00055000 | 2024-05-17 9:52AM EDT | 55.00 | 0.22 | 0.15 | 0.30 | +0.07 | +46.67% | 2 | 37 | 31.69% |
| MTDR240621P00057500 | 2024-05-09 10:41AM EDT | 57.50 | 0.36 | 0.40 | 0.50 | 0.00 | - | 1 | 70 | 27.30% |
| MTDR240621P00060000 | 2024-05-17 3:51PM EDT | 60.00 | 1.00 | 1.00 | 1.10 | -0.08 | -7.41% | 67 | 1,203 | 26.10% |
| MTDR240621P00062500 | 2024-05-17 3:41PM EDT | 62.50 | 1.95 | 1.55 | 2.10 | +0.15 | +8.33% | 4 | 138 | 24.46% |
| MTDR240621P00065000 | 2024-05-17 3:31PM EDT | 65.00 | 3.40 | 3.40 | 3.70 | +0.10 | +3.03% | 126 | 246 | 24.12% |
| MTDR240621P00067500 | 2024-05-10 12:27PM EDT | 67.50 | 4.65 | 5.50 | 6.00 | 0.00 | - | 5 | 187 | 29.59% |
| MTDR240621P00070000 | 2024-05-16 12:13PM EDT | 70.00 | 7.45 | 7.20 | 8.20 | 0.00 | - | 10 | 60 | 29.93% |
| MTDR240621P00072500 | 2024-05-14 11:14AM EDT | 72.50 | 9.40 | 8.30 | 12.50 | 0.00 | - | 2 | 18 | 71.00% |
| 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.