Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00075000 | 2024-05-03 11:06AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 3,079 | 43.36% |
| MTDR240621C00075000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.20 | +0.04 | +26.67% | 3 | 199 | 30.03% |
| MTDR240920C00075000 | 2024-04-30 12:25PM EDT | 2024-09-20 | 1.60 | 1.30 | 1.45 | 0.00 | - | 413 | 819 | 31.76% |
| MTDR241220C00075000 | 2024-04-23 3:07PM EDT | 2024-12-20 | 4.10 | 2.65 | 2.80 | 0.00 | - | - | 50 | 32.94% |
| MTDR250117C00075000 | 2024-05-01 3:28PM EDT | 2025-01-17 | 2.60 | 3.00 | 3.20 | 0.00 | - | 2 | 213 | 33.23% |
| MTDR260116C00075000 | 2024-04-16 10:03AM EDT | 2026-01-16 | 11.20 | 8.20 | 8.70 | 0.00 | - | 30 | 13 | 38.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 2024-05-17 | 7.90 | 9.90 | 14.50 | 0.00 | - | 1 | 12 | 69.73% |
| MTDR240621P00075000 | 2024-03-26 10:15AM EDT | 2024-06-21 | 9.70 | 10.20 | 10.40 | 0.00 | - | 3 | 12 | 0.00% |
| MTDR240920P00075000 | 2024-04-15 10:27AM EDT | 2024-09-20 | 9.70 | 10.20 | 12.70 | 0.00 | - | 1 | 21 | 27.53% |
| MTDR250117P00075000 | 2024-04-26 11:40AM EDT | 2025-01-17 | 12.00 | 13.00 | 13.80 | 0.00 | - | 1 | 106 | 27.15% |
© 2024 Yahoo. All rights reserved.