Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00065000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.55 | 0.60 | 0.70 | +0.09 | +19.57% | 18 | 449 | 26.91% |
| MTDR240621C00065000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 1.76 | 1.90 | 2.00 | +0.31 | +21.38% | 7 | 383 | 29.32% |
| MTDR240920C00065000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 4.10 | 4.30 | 4.50 | 0.00 | - | 2 | 741 | 33.48% |
| MTDR241220C00065000 | 2024-04-24 9:56AM EDT | 2024-12-20 | 8.90 | 6.10 | 7.60 | 0.00 | - | - | 1 | 41.52% |
| MTDR250117C00065000 | 2024-05-03 11:01AM EDT | 2025-01-17 | 6.30 | 6.60 | 6.90 | +0.57 | +9.95% | 8 | 139 | 35.93% |
| MTDR260116C00065000 | 2024-04-09 3:59PM EDT | 2026-01-16 | 17.25 | 12.00 | 12.90 | 0.00 | - | 2 | 56 | 41.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00065000 | 2024-05-03 10:39AM EDT | 2024-05-17 | 3.20 | 2.30 | 2.90 | +0.03 | +0.95% | 5 | 542 | 37.01% |
| MTDR240621P00065000 | 2024-05-03 10:05AM EDT | 2024-06-21 | 3.87 | 3.40 | 3.60 | -1.53 | -28.33% | 1 | 236 | 28.03% |
| MTDR240920P00065000 | 2024-04-22 10:21AM EDT | 2024-09-20 | 5.40 | 5.20 | 5.40 | 0.00 | - | 3 | 46 | 28.26% |
| MTDR241220P00065000 | 2024-04-23 12:17PM EDT | 2024-12-20 | 6.50 | 6.40 | 6.70 | 0.00 | - | - | 342 | 28.50% |
| MTDR250117P00065000 | 2024-05-01 3:06PM EDT | 2025-01-17 | 7.98 | 6.70 | 7.00 | 0.00 | - | 4 | 102 | 28.33% |
© 2024 Yahoo. All rights reserved.