Matador Resources Company (MTDR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220C00045000 | 2024-06-25 9:53AM EDT | 45.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTDR241220C00050000 | 2024-05-28 1:46PM EDT | 50.00 | 14.10 | 11.90 | 12.60 | 0.00 | - | 1 | 3 | 45.07% |
| MTDR241220C00052500 | 2024-06-20 11:55AM EDT | 52.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTDR241220C00055000 | 2024-05-09 1:35PM EDT | 55.00 | 13.00 | 7.50 | 7.80 | 0.00 | - | 4 | 4 | 32.98% |
| MTDR241220C00057500 | 2024-06-27 3:17PM EDT | 57.50 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR241220C00060000 | 2024-06-24 10:24AM EDT | 60.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MTDR241220C00062500 | 2024-06-28 2:42PM EDT | 62.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTDR241220C00065000 | 2024-06-20 10:42AM EDT | 65.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTDR241220C00067500 | 2024-06-28 2:59PM EDT | 67.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTDR241220C00070000 | 2024-06-27 3:17PM EDT | 70.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTDR241220C00072500 | 2024-06-14 3:47PM EDT | 72.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MTDR241220C00075000 | 2024-06-17 12:49PM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MTDR241220C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MTDR241220C00085000 | 2024-06-18 10:20AM EDT | 85.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MTDR241220C00095000 | 2024-05-13 3:39PM EDT | 95.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 57.74% |
| MTDR241220C00100000 | 2024-04-23 3:56PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220P00045000 | 2024-06-04 10:32AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MTDR241220P00047500 | 2024-06-05 10:37AM EDT | 47.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTDR241220P00050000 | 2024-06-13 1:58PM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTDR241220P00052500 | 2024-06-20 10:46AM EDT | 52.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTDR241220P00055000 | 2024-06-25 1:24PM EDT | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MTDR241220P00057500 | 2024-06-26 12:47PM EDT | 57.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| MTDR241220P00060000 | 2024-04-18 2:32PM EDT | 60.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | - | 50 | 24.99% |
| MTDR241220P00062500 | 2024-06-28 9:49AM EDT | 62.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTDR241220P00065000 | 2024-06-18 12:32PM EDT | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR241220P00067500 | 2024-06-10 10:28AM EDT | 67.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR241220P00070000 | 2024-06-24 1:28PM EDT | 70.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR241220P00072500 | 2024-06-10 10:53AM EDT | 72.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR241220P00075000 | 2024-05-28 12:45PM EDT | 75.00 | 13.40 | 13.30 | 18.00 | 0.00 | - | 6 | 29 | 44.02% |
| MTDR241220P00080000 | 2024-04-30 9:50AM EDT | 80.00 | 15.90 | 16.70 | 17.60 | 0.00 | - | 1 | 25 | 0.00% |
| MTDR241220P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 19.60 | 21.70 | 24.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.