Matador Resources Company (MTDR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240920C00030000 | 2024-05-07 12:07PM EDT | 30.00 | 35.20 | 26.20 | 30.80 | 0.00 | - | 3 | 2 | 117.38% |
| MTDR240920C00042500 | 2024-06-04 1:48PM EDT | 42.50 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240920C00045000 | 2024-06-04 2:29PM EDT | 45.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240920C00047500 | 2024-04-22 12:05PM EDT | 47.50 | 18.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTDR240920C00050000 | 2024-06-25 9:44AM EDT | 50.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240920C00052500 | 2024-06-27 2:06PM EDT | 52.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240920C00055000 | 2024-05-28 1:02PM EDT | 55.00 | 9.00 | 6.40 | 6.70 | 0.00 | - | 1 | 3 | 36.84% |
| MTDR240920C00057500 | 2024-06-28 10:57AM EDT | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTDR240920C00060000 | 2024-06-28 1:59PM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| MTDR240920C00062500 | 2024-06-27 10:00AM EDT | 62.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTDR240920C00065000 | 2024-06-28 9:30AM EDT | 65.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MTDR240920C00067500 | 2024-06-27 2:39PM EDT | 67.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MTDR240920C00070000 | 2024-06-26 1:25PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 6.25% |
| MTDR240920C00072500 | 2024-06-24 1:18PM EDT | 72.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTDR240920C00075000 | 2024-06-07 10:00AM EDT | 75.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTDR240920C00077500 | 2024-06-11 9:34AM EDT | 77.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTDR240920C00080000 | 2024-06-24 1:14PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MTDR240920C00085000 | 2024-06-13 9:32AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MTDR240920C00090000 | 2024-04-05 12:47PM EDT | 90.00 | 1.35 | 0.05 | 2.35 | 0.00 | - | 1,166 | 2,586 | 69.39% |
| MTDR240920C00095000 | 2024-06-13 3:22PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTDR240920C00100000 | 2024-03-22 1:45PM EDT | 100.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 63.43% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240920P00032500 | 2024-02-06 2:05PM EDT | 32.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 1 | 80.76% |
| MTDR240920P00040000 | 2024-02-20 10:31AM EDT | 40.00 | 1.00 | 0.05 | 1.25 | 0.00 | - | 10 | 20 | 64.06% |
| MTDR240920P00042500 | 2024-02-20 11:35AM EDT | 42.50 | 1.35 | 0.05 | 2.15 | 0.00 | - | 10 | 70 | 65.77% |
| MTDR240920P00045000 | 2024-06-27 10:29AM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| MTDR240920P00047500 | 2024-05-22 2:32PM EDT | 47.50 | 0.45 | 0.50 | 0.65 | 0.00 | - | 1 | 46 | 41.65% |
| MTDR240920P00050000 | 2024-06-17 2:01PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MTDR240920P00052500 | 2024-05-01 10:29AM EDT | 52.50 | 1.30 | 0.70 | 0.85 | 0.00 | - | 10 | 27 | 30.57% |
| MTDR240920P00055000 | 2024-06-25 12:50PM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MTDR240920P00057500 | 2024-06-26 10:34AM EDT | 57.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MTDR240920P00060000 | 2024-06-28 10:26AM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTDR240920P00062500 | 2024-06-26 1:28PM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTDR240920P00065000 | 2024-06-18 12:19PM EDT | 65.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTDR240920P00067500 | 2024-06-13 12:42PM EDT | 67.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTDR240920P00070000 | 2024-06-18 11:58AM EDT | 70.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTDR240920P00072500 | 2024-06-03 11:09AM EDT | 72.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MTDR240920P00075000 | 2024-04-15 10:27AM EDT | 75.00 | 9.70 | 12.80 | 13.10 | 0.00 | - | 1 | 21 | 0.00% |
| MTDR240920P00077500 | 2024-04-29 11:23AM EDT | 77.50 | 12.50 | 14.90 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240920P00080000 | 2024-04-24 2:46PM EDT | 80.00 | 15.30 | 17.00 | 21.50 | 0.00 | - | 36 | 0 | 54.15% |
| MTDR240920P00085000 | 2024-04-09 3:02PM EDT | 85.00 | 17.00 | 18.20 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| MTDR240920P00090000 | 2024-04-16 10:22AM EDT | 90.00 | 24.20 | 25.50 | 30.40 | 0.00 | - | 3 | 0 | 28.13% |
© 2024 Yahoo. All rights reserved.