Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621C00065000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 1.00 | 1.05 | 1.15 | +0.30 | +42.86% | 27 | 613 | 29.64% |
| MTDR240719C00065000 | 2024-05-31 12:50PM EDT | 2024-07-19 | 1.80 | 2.00 | 2.15 | +0.25 | +16.13% | 10 | 139 | 30.47% |
| MTDR240816C00065000 | 2024-05-29 10:11AM EDT | 2024-08-16 | 2.65 | 2.95 | 3.10 | 0.00 | - | 1 | 60 | 32.53% |
| MTDR240920C00065000 | 2024-05-31 11:47AM EDT | 2024-09-20 | 3.40 | 3.80 | 4.00 | -0.40 | -10.53% | 20 | 753 | 33.40% |
| MTDR241220C00065000 | 2024-05-29 10:22AM EDT | 2024-12-20 | 5.32 | 5.70 | 6.30 | 0.00 | - | 1 | 29 | 37.00% |
| MTDR250117C00065000 | 2024-05-22 10:53AM EDT | 2025-01-17 | 4.90 | 6.20 | 6.50 | 0.00 | - | 10 | 162 | 35.67% |
| MTDR260116C00065000 | 2024-05-22 12:47PM EDT | 2026-01-16 | 10.70 | 9.70 | 12.40 | 0.00 | - | 20 | 56 | 40.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621P00065000 | 2024-05-30 9:55AM EDT | 2024-06-21 | 2.90 | 2.40 | 2.55 | 0.00 | - | 10 | 362 | 27.05% |
| MTDR240719P00065000 | 2024-05-09 10:23AM EDT | 2024-07-19 | 2.90 | 3.10 | 3.30 | 0.00 | - | 2 | 11 | 26.07% |
| MTDR240816P00065000 | 2024-05-21 12:01PM EDT | 2024-08-16 | 4.40 | 3.90 | 4.10 | 0.00 | - | - | 4 | 27.78% |
| MTDR240920P00065000 | 2024-04-22 10:21AM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTDR241220P00065000 | 2024-04-23 12:17PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 342 | 0.00% |
| MTDR250117P00065000 | 2024-05-24 12:33PM EDT | 2025-01-17 | 7.50 | 6.20 | 6.40 | 0.00 | - | 1 | 102 | 27.50% |
| MTDR260116P00065000 | 2024-05-20 10:36AM EDT | 2026-01-16 | 10.20 | 9.00 | 10.40 | 0.00 | - | 1 | 2 | 29.55% |
© 2024 Yahoo. All rights reserved.