Matador Resources Company (MTDR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719C00035000 | 2024-06-21 2:12PM EDT | 35.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MTDR240719C00052500 | 2024-06-12 11:36AM EDT | 52.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTDR240719C00055000 | 2024-06-21 2:03PM EDT | 55.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTDR240719C00057500 | 2024-06-26 11:12AM EDT | 57.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240719C00060000 | 2024-06-28 2:46PM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| MTDR240719C00062500 | 2024-06-28 3:04PM EDT | 62.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MTDR240719C00065000 | 2024-06-28 11:09AM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MTDR240719C00067500 | 2024-06-28 9:35AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTDR240719C00070000 | 2024-06-21 1:57PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MTDR240719C00072500 | 2024-06-04 3:51PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MTDR240719C00075000 | 2024-06-10 3:04PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTDR240719C00080000 | 2024-05-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 1 | 72.85% |
| MTDR240719C00085000 | 2024-06-21 10:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| MTDR240719C00090000 | 2024-06-21 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719P00052500 | 2024-06-20 11:44AM EDT | 52.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTDR240719P00055000 | 2024-06-28 12:06PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTDR240719P00057500 | 2024-06-28 3:34PM EDT | 57.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MTDR240719P00060000 | 2024-06-28 12:39PM EDT | 60.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTDR240719P00062500 | 2024-06-24 3:58PM EDT | 62.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTDR240719P00065000 | 2024-06-24 9:49AM EDT | 65.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240719P00070000 | 2024-05-20 10:16AM EDT | 70.00 | 7.76 | 10.70 | 15.20 | 0.00 | - | - | 0 | 110.11% |
© 2024 Yahoo. All rights reserved.