Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 2024-05-17 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 79.20% |
| MTDR240621C00080000 | 2024-04-29 12:28PM EDT | 2024-06-21 | 0.15 | 0.00 | 2.20 | 0.00 | - | 4 | 194 | 60.13% |
| MTDR240920C00080000 | 2024-05-01 12:29PM EDT | 2024-09-20 | 0.50 | 0.65 | 0.75 | 0.00 | - | 1 | 72 | 31.91% |
| MTDR241220C00080000 | 2024-04-26 11:04AM EDT | 2024-12-20 | 2.25 | 1.55 | 1.70 | 0.00 | - | 2 | 233 | 32.39% |
| MTDR250117C00080000 | 2024-04-25 11:57AM EDT | 2025-01-17 | 3.00 | 1.85 | 1.95 | 0.00 | - | 6 | 235 | 32.19% |
| MTDR260116C00080000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 6.88 | 6.60 | 7.00 | -0.22 | -3.10% | 3 | 46 | 38.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240920P00080000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 15.30 | 15.60 | 18.90 | 0.00 | - | 36 | 79 | 41.30% |
| MTDR241220P00080000 | 2024-04-30 9:50AM EDT | 2024-12-20 | 15.90 | 17.50 | 17.90 | 0.00 | - | 1 | 65 | 24.15% |
| MTDR250117P00080000 | 2024-04-29 10:24AM EDT | 2025-01-17 | 15.40 | 17.60 | 17.90 | 0.00 | - | 1 | 172 | 22.83% |
© 2024 Yahoo. All rights reserved.