Matador Resources Company (MTDR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00055000 | 2024-04-03 1:02PM EDT | 55.00 | 13.30 | 8.80 | 9.60 | 0.00 | - | 2 | 7 | 46.09% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 6.90 | 7.50 | 0.00 | - | 1 | 5 | 50.78% |
| MTDR240517C00060000 | 2024-04-16 10:03AM EDT | 60.00 | 7.10 | 4.60 | 4.80 | 0.00 | - | 7 | 13 | 31.84% |
| MTDR240517C00062500 | 2024-04-25 9:57AM EDT | 62.50 | 3.00 | 2.60 | 2.80 | 0.00 | - | 1 | 41 | 29.40% |
| MTDR240517C00065000 | 2024-04-30 10:46AM EDT | 65.00 | 1.40 | 1.30 | 1.40 | -1.00 | -41.67% | 3 | 365 | 29.05% |
| MTDR240517C00067500 | 2024-04-30 9:43AM EDT | 67.50 | 0.70 | 0.50 | 0.60 | -0.37 | -34.58% | 4 | 946 | 29.30% |
| MTDR240517C00070000 | 2024-04-29 12:50PM EDT | 70.00 | 0.25 | 0.15 | 0.20 | -0.21 | -45.65% | 1 | 498 | 28.91% |
| MTDR240517C00072500 | 2024-04-26 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 1 | 1,076 | 48.19% |
| MTDR240517C00075000 | 2024-04-25 9:49AM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 3,079 | 45.22% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 2.15 | 0.00 | - | 4 | 1,009 | 82.86% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 66.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00050000 | 2024-03-05 1:10PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 1 | 74.22% |
| MTDR240517P00055000 | 2024-04-19 1:01PM EDT | 55.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 10 | 16 | 52.34% |
| MTDR240517P00057500 | 2024-04-26 9:44AM EDT | 57.50 | 0.11 | 0.10 | 0.15 | 0.00 | - | 1 | 46 | 35.06% |
| MTDR240517P00060000 | 2024-04-30 10:06AM EDT | 60.00 | 0.34 | 0.30 | 0.45 | +0.04 | +13.33% | 5 | 448 | 34.47% |
| MTDR240517P00062500 | 2024-04-30 10:45AM EDT | 62.50 | 0.95 | 0.90 | 0.95 | +0.40 | +72.73% | 3 | 434 | 31.15% |
| MTDR240517P00065000 | 2024-04-29 11:33AM EDT | 65.00 | 2.09 | 2.00 | 2.10 | +0.74 | +54.81% | 5 | 550 | 31.49% |
| MTDR240517P00067500 | 2024-04-29 11:07AM EDT | 67.50 | 2.90 | 3.70 | 4.00 | 0.00 | - | 16 | 357 | 36.45% |
| MTDR240517P00070000 | 2024-04-26 1:19PM EDT | 70.00 | 4.80 | 5.80 | 6.10 | 0.00 | - | 5 | 112 | 39.36% |
| MTDR240517P00072500 | 2024-04-29 9:30AM EDT | 72.50 | 7.41 | 8.20 | 8.40 | 0.00 | - | 2 | 60 | 42.97% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 10.50 | 11.50 | 0.00 | - | 1 | 12 | 55.18% |
© 2024 Yahoo. All rights reserved.