Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00072500 | 2024-05-01 12:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.50 | 0.00 | - | 85 | 1,076 | 58.45% |
| MTDR240621C00072500 | 2024-05-02 11:13AM EDT | 2024-06-21 | 0.28 | 0.25 | 0.40 | 0.00 | - | 3 | 639 | 29.98% |
| MTDR240920C00072500 | 2024-05-01 12:36PM EDT | 2024-09-20 | 1.35 | 1.80 | 2.00 | 0.00 | - | 3 | 52 | 32.20% |
| MTDR241220C00072500 | 2024-04-18 2:09PM EDT | 2024-12-20 | 4.80 | 3.30 | 3.50 | 0.00 | - | - | 100 | 33.44% |
| MTDR250117C00072500 | 2024-05-03 2:16PM EDT | 2025-01-17 | 3.70 | 3.70 | 4.00 | -0.85 | -18.68% | 2 | 543 | 34.08% |
| MTDR260116C00072500 | 2023-10-25 10:40AM EDT | 2026-01-16 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00072500 | 2024-04-29 9:30AM EDT | 2024-05-17 | 7.41 | 7.20 | 11.50 | 0.00 | - | 2 | 60 | 105.13% |
| MTDR240621P00072500 | 2024-04-12 1:31PM EDT | 2024-06-21 | 5.90 | 7.40 | 11.10 | 0.00 | - | 2 | 35 | 52.56% |
| MTDR240920P00072500 | 2024-05-02 11:02AM EDT | 2024-09-20 | 11.50 | 8.40 | 10.60 | 0.00 | - | 1 | 52 | 27.37% |
| MTDR250117P00072500 | 2024-04-04 1:18PM EDT | 2025-01-17 | 9.00 | 9.90 | 11.70 | 0.00 | - | 3 | 68 | 26.34% |
© 2024 Yahoo. All rights reserved.