Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:67.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00067500 | 2024-05-03 1:32PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 4 | 909 | 29.20% |
| MTDR240621C00067500 | 2024-05-03 12:14PM EDT | 2024-06-21 | 1.06 | 0.95 | 1.05 | +0.36 | +51.43% | 26 | 407 | 29.30% |
| MTDR240920C00067500 | 2024-05-01 2:08PM EDT | 2024-09-20 | 2.50 | 3.00 | 3.20 | 0.00 | - | 199 | 236 | 32.54% |
| MTDR241220C00067500 | 2024-04-24 10:28AM EDT | 2024-12-20 | 7.42 | 4.80 | 5.00 | 0.00 | - | - | 1 | 34.56% |
| MTDR250117C00067500 | 2024-05-03 2:16PM EDT | 2025-01-17 | 5.41 | 5.30 | 5.50 | -1.14 | -17.40% | 1 | 69 | 35.02% |
| MTDR260116C00067500 | 2024-03-25 9:30AM EDT | 2026-01-16 | 16.20 | 10.20 | 18.70 | 0.00 | - | 2 | 9 | 50.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00067500 | 2024-05-03 10:05AM EDT | 2024-05-17 | 5.09 | 4.90 | 5.10 | -0.28 | -5.21% | 1 | 353 | 33.99% |
| MTDR240621P00067500 | 2024-04-26 10:44AM EDT | 2024-06-21 | 4.30 | 5.50 | 5.70 | 0.00 | - | 7 | 186 | 27.74% |
| MTDR240920P00067500 | 2024-04-25 3:41PM EDT | 2024-09-20 | 5.70 | 7.00 | 7.20 | 0.00 | - | 18 | 14 | 27.38% |
| MTDR250117P00067500 | 2024-04-29 11:19AM EDT | 2025-01-17 | 7.20 | 8.40 | 8.70 | 0.00 | - | 9 | 131 | 27.53% |
| MTDR260116P00067500 | 2024-04-04 2:20PM EDT | 2026-01-16 | 10.40 | 11.10 | 12.40 | 0.00 | - | 1 | 1 | 29.16% |
© 2024 Yahoo. All rights reserved.