Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621C00070000 | 2024-05-30 1:10PM EDT | 2024-06-21 | 0.19 | 0.10 | 0.25 | 0.00 | - | 3 | 854 | 32.23% |
| MTDR240719C00070000 | 2024-05-31 11:35AM EDT | 2024-07-19 | 0.63 | 0.60 | 0.75 | +0.02 | +3.28% | 21 | 84 | 30.10% |
| MTDR240816C00070000 | 2024-05-28 11:13AM EDT | 2024-08-16 | 1.00 | 1.20 | 1.45 | 0.00 | - | 3 | 1,205 | 31.75% |
| MTDR240920C00070000 | 2024-05-31 3:08PM EDT | 2024-09-20 | 1.99 | 2.00 | 2.15 | +0.33 | +19.88% | 2 | 922 | 32.07% |
| MTDR241220C00070000 | 2024-05-02 11:27AM EDT | 2024-12-20 | 3.83 | 3.70 | 4.00 | 0.00 | - | 1 | 343 | 34.25% |
| MTDR250117C00070000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 3.17 | 4.20 | 4.40 | 0.00 | - | 1 | 402 | 34.16% |
| MTDR260116C00070000 | 2024-05-20 10:23AM EDT | 2026-01-16 | 9.30 | 9.50 | 10.30 | 0.00 | - | 2 | 530 | 39.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621P00070000 | 2024-05-22 3:01PM EDT | 2024-06-21 | 9.80 | 5.80 | 8.30 | 0.00 | - | 33 | 4 | 66.60% |
| MTDR240719P00070000 | 2024-05-20 10:16AM EDT | 2024-07-19 | 7.76 | 6.50 | 7.00 | 0.00 | - | - | 5 | 25.15% |
| MTDR240816P00070000 | 2024-05-20 11:51AM EDT | 2024-08-16 | 8.10 | 7.20 | 7.50 | 0.00 | - | - | 8 | 26.38% |
| MTDR240920P00070000 | 2024-05-23 12:05PM EDT | 2024-09-20 | 9.80 | 6.90 | 9.40 | 0.00 | - | 3 | 58 | 37.53% |
| MTDR241220P00070000 | 2024-05-28 11:34AM EDT | 2024-12-20 | 9.60 | 8.60 | 9.50 | 0.00 | - | 2 | 2 | 28.44% |
| MTDR250117P00070000 | 2024-05-31 10:42AM EDT | 2025-01-17 | 9.70 | 9.00 | 9.30 | +0.30 | +3.19% | 5 | 76 | 25.61% |
| MTDR260116P00070000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 12.90 | 12.40 | 14.50 | 0.00 | - | 2 | 807 | 32.39% |
© 2024 Yahoo. All rights reserved.