Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621C00060000 | 2024-05-30 3:55PM EDT | 2024-06-21 | 3.11 | 4.00 | 5.30 | 0.00 | - | 5 | 77 | 55.76% |
| MTDR240719C00060000 | 2024-05-30 1:15PM EDT | 2024-07-19 | 4.60 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 34.06% |
| MTDR240920C00060000 | 2024-05-28 9:34AM EDT | 2024-09-20 | 5.30 | 6.50 | 6.90 | 0.00 | - | 2 | 67 | 36.62% |
| MTDR241220C00060000 | 2024-05-09 12:35PM EDT | 2024-12-20 | 9.60 | 8.40 | 8.70 | 0.00 | - | 31 | 31 | 37.35% |
| MTDR250117C00060000 | 2024-05-28 11:26AM EDT | 2025-01-17 | 8.20 | 8.90 | 9.10 | 0.00 | - | 4 | 37 | 37.12% |
| MTDR260116C00060000 | 2024-05-09 3:03PM EDT | 2026-01-16 | 15.70 | 14.10 | 14.90 | 0.00 | - | 5 | 12 | 42.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621P00060000 | 2024-05-31 10:57AM EDT | 2024-06-21 | 0.70 | 0.45 | 0.55 | -0.14 | -16.67% | 3 | 1,193 | 29.88% |
| MTDR240719P00060000 | 2024-05-31 11:35AM EDT | 2024-07-19 | 1.40 | 1.05 | 1.20 | -0.05 | -3.45% | 1 | 136 | 28.44% |
| MTDR240816P00060000 | 2024-05-23 3:08PM EDT | 2024-08-16 | 3.15 | 1.80 | 1.95 | 0.00 | - | 2 | 52 | 30.10% |
| MTDR240920P00060000 | 2024-05-31 11:50AM EDT | 2024-09-20 | 2.80 | 2.35 | 2.55 | -0.94 | -25.13% | 19 | 124 | 29.69% |
| MTDR241220P00060000 | 2024-04-18 2:32PM EDT | 2024-12-20 | 4.60 | 4.00 | 4.30 | 0.00 | - | - | 50 | 32.03% |
| MTDR250117P00060000 | 2024-05-13 10:28AM EDT | 2025-01-17 | 4.20 | 3.90 | 4.10 | 0.00 | - | 1 | 56 | 28.97% |
© 2024 Yahoo. All rights reserved.