Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00060000 | 2024-05-03 10:22AM EDT | 2024-05-17 | 2.65 | 3.50 | 3.70 | +0.30 | +12.77% | 1 | 16 | 31.84% |
| MTDR240621C00060000 | 2024-04-30 3:47PM EDT | 2024-06-21 | 4.47 | 4.60 | 6.20 | 0.00 | - | 2 | 49 | 48.51% |
| MTDR240920C00060000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 6.50 | 6.90 | 8.30 | +0.70 | +12.07% | 1 | 66 | 43.01% |
| MTDR241220C00060000 | 2024-04-24 11:43AM EDT | 2024-12-20 | 10.50 | 7.30 | 10.00 | 0.00 | - | 31 | 31 | 42.41% |
| MTDR250117C00060000 | 2024-04-19 11:38AM EDT | 2025-01-17 | 11.10 | 9.20 | 10.50 | 0.00 | - | 1 | 35 | 42.53% |
| MTDR260116C00060000 | 2024-03-22 3:38PM EDT | 2026-01-16 | 19.50 | 16.20 | 17.70 | 0.00 | - | 5 | 12 | 50.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00060000 | 2024-05-02 12:11PM EDT | 2024-05-17 | 0.82 | 0.25 | 0.40 | 0.00 | - | 3 | 454 | 31.25% |
| MTDR240621P00060000 | 2024-05-01 3:03PM EDT | 2024-06-21 | 1.90 | 1.20 | 1.30 | 0.00 | - | 38 | 1,169 | 29.10% |
| MTDR240920P00060000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 2.70 | 2.90 | 3.10 | 0.00 | - | 14 | 127 | 29.96% |
| MTDR241220P00060000 | 2024-04-18 2:32PM EDT | 2024-12-20 | 4.60 | 4.20 | 4.40 | 0.00 | - | - | 50 | 30.23% |
| MTDR250117P00060000 | 2024-04-24 9:33AM EDT | 2025-01-17 | 3.90 | 4.40 | 4.70 | 0.00 | - | 25 | 55 | 30.04% |
© 2024 Yahoo. All rights reserved.