Matador Resources Company (MTDR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240816C00045000 | 2024-06-04 11:46AM EDT | 45.00 | 13.70 | 12.50 | 15.50 | 0.00 | - | 22 | 22 | 72.75% |
| MTDR240816C00047500 | 2024-06-04 10:33AM EDT | 47.50 | 11.00 | 10.20 | 14.40 | 0.00 | - | 8 | 8 | 86.89% |
| MTDR240816C00050000 | 2024-06-07 10:30AM EDT | 50.00 | 9.40 | 9.80 | 10.40 | 0.00 | - | 1 | 8 | 50.81% |
| MTDR240816C00052500 | 2024-06-11 1:19PM EDT | 52.50 | 8.50 | 5.80 | 8.00 | 0.00 | - | - | 5 | 42.73% |
| MTDR240816C00055000 | 2024-06-18 10:06AM EDT | 55.00 | 4.70 | 5.70 | 5.90 | 0.00 | - | 3 | 40 | 38.18% |
| MTDR240816C00057500 | 2024-06-25 12:31PM EDT | 57.50 | 3.65 | 3.90 | 4.10 | -0.60 | -14.12% | 101 | 243 | 35.18% |
| MTDR240816C00060000 | 2024-06-25 3:46PM EDT | 60.00 | 2.58 | 2.55 | 2.70 | -0.27 | -9.47% | 43 | 189 | 33.62% |
| MTDR240816C00062500 | 2024-06-25 11:52AM EDT | 62.50 | 1.35 | 1.55 | 1.70 | -0.09 | -6.25% | 7 | 778 | 32.96% |
| MTDR240816C00065000 | 2024-06-25 2:18PM EDT | 65.00 | 0.80 | 0.85 | 1.00 | -0.19 | -19.19% | 20 | 312 | 32.35% |
| MTDR240816C00067500 | 2024-06-25 3:50PM EDT | 67.50 | 0.50 | 0.45 | 0.60 | -0.08 | -13.79% | 36 | 80 | 32.74% |
| MTDR240816C00070000 | 2024-06-25 11:33AM EDT | 70.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 15 | 1,251 | 31.84% |
| MTDR240816C00072500 | 2024-06-05 11:31AM EDT | 72.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 1,203 | 35.16% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240816P00047500 | 2024-06-06 12:56PM EDT | 47.50 | 0.37 | 0.15 | 0.30 | 0.00 | - | - | 10 | 41.80% |
| MTDR240816P00050000 | 2024-06-11 11:55AM EDT | 50.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 3 | 36.91% |
| MTDR240816P00055000 | 2024-06-25 3:46PM EDT | 55.00 | 1.10 | 0.95 | 1.15 | -0.50 | -31.25% | 39 | 150 | 32.57% |
| MTDR240816P00057500 | 2024-06-24 3:16PM EDT | 57.50 | 1.75 | 1.75 | 1.90 | 0.00 | - | 8 | 110 | 30.96% |
| MTDR240816P00060000 | 2024-06-25 2:01PM EDT | 60.00 | 3.20 | 2.85 | 3.00 | +0.15 | +4.92% | 1 | 113 | 29.59% |
| MTDR240816P00062500 | 2024-06-21 9:49AM EDT | 62.50 | 5.40 | 4.30 | 4.60 | 0.00 | - | 2 | 125 | 29.83% |
| MTDR240816P00065000 | 2024-06-07 12:47PM EDT | 65.00 | 7.09 | 5.10 | 8.30 | 0.00 | - | 5 | 22 | 53.17% |
| MTDR240816P00067500 | 2024-05-30 11:54AM EDT | 67.50 | 5.80 | 7.40 | 10.40 | 0.00 | - | 3 | 6 | 56.32% |
| MTDR240816P00070000 | 2024-06-05 12:51PM EDT | 70.00 | 11.70 | 8.50 | 12.00 | 0.00 | - | 5 | 0 | 51.00% |
© 2024 Yahoo. All rights reserved.