Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00055000 | 2024-04-03 1:02PM EDT | 2024-05-17 | 13.30 | 7.20 | 8.20 | 0.00 | - | 2 | 7 | 56.45% |
| MTDR240621C00055000 | 2024-04-22 10:14AM EDT | 2024-06-21 | 10.50 | 7.90 | 8.10 | 0.00 | - | 1 | 109 | 38.33% |
| MTDR240920C00055000 | 2024-03-04 12:44PM EDT | 2024-09-20 | 12.80 | 15.60 | 16.00 | 0.00 | - | 2 | 2 | 82.47% |
| MTDR241220C00055000 | 2024-04-19 10:42AM EDT | 2024-12-20 | 14.40 | 11.20 | 11.50 | 0.00 | - | 2 | 2 | 39.53% |
| MTDR250117C00055000 | 2024-04-29 10:22AM EDT | 2025-01-17 | 14.50 | 10.70 | 12.60 | 0.00 | - | 1 | 124 | 43.40% |
| MTDR260116C00055000 | 2024-02-12 4:32PM EDT | 2026-01-16 | 14.40 | 20.90 | 22.70 | 0.00 | - | 1 | 1 | 60.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00055000 | 2024-05-01 2:02PM EDT | 2024-05-17 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 20 | 75.83% |
| MTDR240621P00055000 | 2024-05-01 2:37PM EDT | 2024-06-21 | 0.80 | 0.40 | 0.50 | 0.00 | - | 1 | 33 | 31.35% |
| MTDR240920P00055000 | 2024-04-25 1:55PM EDT | 2024-09-20 | 1.25 | 1.65 | 1.75 | 0.00 | - | 17 | 220 | 30.79% |
| MTDR241220P00055000 | 2024-04-26 1:09PM EDT | 2024-12-20 | 2.25 | 2.75 | 2.85 | 0.00 | - | 2 | 501 | 30.99% |
| MTDR250117P00055000 | 2024-04-30 1:00PM EDT | 2025-01-17 | 2.92 | 2.95 | 3.20 | 0.00 | - | 100 | 240 | 31.29% |
| MTDR260116P00055000 | 2024-04-04 2:39PM EDT | 2026-01-16 | 5.60 | 6.20 | 6.80 | 0.00 | - | 1 | 3 | 33.01% |
© 2024 Yahoo. All rights reserved.