Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621C00062500 | 2024-05-31 9:30AM EDT | 2024-06-21 | 1.80 | 2.25 | 2.40 | +0.21 | +13.21% | 1 | 423 | 31.32% |
| MTDR240719C00062500 | 2024-05-31 12:34PM EDT | 2024-07-19 | 2.95 | 3.30 | 3.50 | -0.27 | -8.39% | 98 | 218 | 32.62% |
| MTDR240816C00062500 | 2024-05-31 2:43PM EDT | 2024-08-16 | 4.20 | 4.20 | 4.40 | +0.70 | +20.00% | 3 | 750 | 33.89% |
| MTDR240920C00062500 | 2024-05-31 10:36AM EDT | 2024-09-20 | 4.50 | 5.00 | 5.30 | -0.35 | -7.22% | 1 | 5,018 | 34.61% |
| MTDR241220C00062500 | 2024-05-31 9:30AM EDT | 2024-12-20 | 6.44 | 7.00 | 7.30 | +0.54 | +9.15% | 1 | 44 | 36.48% |
| MTDR250117C00062500 | 2024-05-24 12:09PM EDT | 2025-01-17 | 6.10 | 7.50 | 7.70 | 0.00 | - | 10 | 106 | 36.22% |
| MTDR260116C00062500 | 2023-11-07 1:05PM EDT | 2026-01-16 | 13.90 | 10.00 | 12.30 | 0.00 | - | 2 | 3 | 37.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621P00062500 | 2024-05-29 2:55PM EDT | 2024-06-21 | 2.06 | 1.10 | 1.25 | 0.00 | - | 4 | 143 | 27.93% |
| MTDR240719P00062500 | 2024-05-31 3:36PM EDT | 2024-07-19 | 2.10 | 1.90 | 2.05 | -0.15 | -6.67% | 135 | 177 | 27.12% |
| MTDR240816P00062500 | 2024-05-28 9:48AM EDT | 2024-08-16 | 3.50 | 2.70 | 2.85 | 0.00 | - | 24 | 63 | 28.65% |
| MTDR240920P00062500 | 2024-05-31 3:37PM EDT | 2024-09-20 | 3.50 | 3.30 | 3.50 | -1.40 | -28.57% | 39 | 63 | 28.47% |
| MTDR241220P00062500 | 2024-05-29 9:48AM EDT | 2024-12-20 | 5.30 | 4.70 | 4.90 | 0.00 | - | 25 | 53 | 28.68% |
| MTDR250117P00062500 | 2024-04-11 9:30AM EDT | 2025-01-17 | 4.50 | 4.90 | 5.20 | 0.00 | - | 2 | 82 | 28.41% |
| MTDR260116P00062500 | 2024-01-04 11:23AM EDT | 2026-01-16 | 14.40 | 15.20 | 16.00 | 0.00 | - | - | 1 | 51.01% |
© 2024 Yahoo. All rights reserved.