Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 2024-05-17 | 7.50 | 5.50 | 8.00 | 0.00 | - | 1 | 5 | 64.11% |
| MTDR240621C00057500 | 2024-05-03 12:32PM EDT | 2024-06-21 | 6.30 | 5.90 | 7.90 | +0.85 | +15.60% | 2 | 27 | 50.20% |
| MTDR240920C00057500 | 2024-05-03 9:46AM EDT | 2024-09-20 | 8.40 | 7.40 | 9.80 | -2.20 | -20.75% | 32 | 24 | 43.76% |
| MTDR241220C00057500 | 2024-05-01 10:57AM EDT | 2024-12-20 | 9.00 | 10.20 | 11.80 | 0.00 | - | 1 | 32 | 45.15% |
| MTDR250117C00057500 | 2024-04-24 11:34AM EDT | 2025-01-17 | 12.70 | 10.70 | 11.00 | 0.00 | - | 2 | 159 | 38.48% |
| MTDR260116C00057500 | 2024-03-25 10:29AM EDT | 2026-01-16 | 21.60 | 17.90 | 18.40 | 0.00 | - | 3 | 3 | 49.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00057500 | 2024-05-02 11:40AM EDT | 2024-05-17 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 53 | 34.86% |
| MTDR240621P00057500 | 2024-05-02 1:43PM EDT | 2024-06-21 | 0.92 | 0.10 | 0.75 | 0.00 | - | 14 | 71 | 30.81% |
| MTDR240920P00057500 | 2024-05-01 3:57PM EDT | 2024-09-20 | 2.95 | 2.15 | 2.20 | 0.00 | - | 40 | 643 | 30.32% |
| MTDR241220P00057500 | 2024-04-26 1:09PM EDT | 2024-12-20 | 2.90 | 2.30 | 3.50 | 0.00 | - | 1 | 1 | 31.15% |
| MTDR250117P00057500 | 2024-04-23 1:57PM EDT | 2025-01-17 | 3.50 | 3.50 | 4.70 | 0.00 | - | 4 | 369 | 35.77% |
© 2024 Yahoo. All rights reserved.