Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621C00085000 | 2024-05-10 12:01PM EDT | 2024-06-21 | 0.03 | 0.00 | 1.15 | 0.00 | - | 2 | 336 | 87.60% |
| MTDR240920C00085000 | 2024-05-10 1:06PM EDT | 2024-09-20 | 0.30 | 0.20 | 0.75 | 0.00 | - | 1 | 2,298 | 40.63% |
| MTDR241220C00085000 | 2024-05-21 11:16AM EDT | 2024-12-20 | 0.80 | 0.85 | 1.30 | 0.00 | - | 570 | 570 | 35.38% |
| MTDR250117C00085000 | 2024-04-30 3:38PM EDT | 2025-01-17 | 1.25 | 0.80 | 0.95 | 0.00 | - | 3 | 210 | 30.19% |
| MTDR260116C00085000 | 2024-05-21 9:35AM EDT | 2026-01-16 | 4.80 | 4.30 | 7.10 | 0.00 | - | 1 | 121 | 41.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240920P00085000 | 2024-04-09 3:02PM EDT | 2024-09-20 | 17.00 | 18.20 | 22.00 | 0.00 | - | - | 1 | 35.84% |
| MTDR241220P00085000 | 2024-04-29 10:24AM EDT | 2024-12-20 | 19.60 | 21.70 | 24.40 | 0.00 | - | - | 0 | 46.79% |
| MTDR250117P00085000 | 2024-04-18 2:19PM EDT | 2025-01-17 | 20.80 | 20.60 | 25.30 | 0.00 | - | 5 | 0 | 49.24% |
| MTDR260116P00085000 | 2024-04-04 2:23PM EDT | 2026-01-16 | 20.30 | 21.10 | 23.80 | 0.00 | - | 1 | 1 | 24.98% |
© 2024 Yahoo. All rights reserved.