Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00062500 | 2024-05-03 3:18PM EDT | 2024-05-17 | 1.45 | 1.70 | 1.90 | +0.20 | +16.00% | 2 | 138 | 30.08% |
| MTDR240621C00062500 | 2024-05-03 2:17PM EDT | 2024-06-21 | 2.91 | 3.00 | 3.30 | +0.31 | +11.92% | 5 | 283 | 31.49% |
| MTDR240920C00062500 | 2024-04-18 3:51PM EDT | 2024-09-20 | 7.40 | 5.50 | 5.70 | 0.00 | - | 1 | 29 | 34.17% |
| MTDR250117C00062500 | 2024-04-24 2:15PM EDT | 2025-01-17 | 9.20 | 7.80 | 8.10 | 0.00 | - | 1 | 99 | 36.59% |
| MTDR260116C00062500 | 2023-11-07 1:05PM EDT | 2026-01-16 | 13.90 | 10.00 | 12.30 | 0.00 | - | 2 | 3 | 36.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00062500 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.05 | 0.95 | 1.10 | -1.65 | -61.11% | 54 | 435 | 29.64% |
| MTDR240621P00062500 | 2024-05-01 3:55PM EDT | 2024-06-21 | 3.40 | 2.10 | 2.25 | 0.00 | - | 40 | 98 | 28.54% |
| MTDR240920P00062500 | 2024-04-23 11:24AM EDT | 2024-09-20 | 3.90 | 3.90 | 4.20 | 0.00 | - | 12 | 64 | 29.52% |
| MTDR241220P00062500 | 2024-04-30 3:31PM EDT | 2024-12-20 | 5.60 | 4.60 | 5.50 | 0.00 | - | 27 | 28 | 29.55% |
| MTDR250117P00062500 | 2024-04-11 9:30AM EDT | 2025-01-17 | 4.50 | 5.50 | 5.80 | 0.00 | - | 2 | 82 | 29.33% |
| MTDR260116P00062500 | 2024-01-04 11:23AM EDT | 2026-01-16 | 14.40 | 15.20 | 16.00 | 0.00 | - | - | 1 | 50.94% |
© 2024 Yahoo. All rights reserved.