Matador Resources Company (MTDR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR250117C00022500 | 2023-08-09 10:04AM EDT | 22.50 | 39.60 | 41.50 | 42.70 | 0.00 | - | 1 | 0 | 117.70% |
| MTDR250117C00027500 | 2022-11-04 11:09AM EDT | 27.50 | 48.40 | 40.00 | 45.00 | 0.00 | - | 1 | 1 | 160.62% |
| MTDR250117C00030000 | 2024-01-16 11:22AM EDT | 30.00 | 26.17 | 28.60 | 30.30 | 0.00 | - | 7 | 0 | 0.00% |
| MTDR250117C00032500 | 2024-01-05 11:24AM EDT | 32.50 | 25.88 | 20.60 | 23.40 | 0.00 | - | 2 | 2 | 0.00% |
| MTDR250117C00035000 | 2024-01-05 11:24AM EDT | 35.00 | 23.53 | 20.70 | 21.10 | 0.00 | - | 2 | 2 | 0.00% |
| MTDR250117C00037500 | 2023-12-05 12:29PM EDT | 37.50 | 22.70 | 20.70 | 24.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR250117C00040000 | 2023-12-27 4:29PM EDT | 40.00 | 22.45 | 18.90 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| MTDR250117C00042500 | 2023-12-08 12:18PM EDT | 42.50 | 16.40 | 18.10 | 19.80 | 0.00 | - | 2 | 4 | 27.44% |
| MTDR250117C00045000 | 2024-04-05 1:06PM EDT | 45.00 | 27.70 | 19.70 | 22.40 | 0.00 | - | 1 | 36 | 60.21% |
| MTDR250117C00047500 | 2024-03-18 9:45AM EDT | 47.50 | 22.00 | 20.30 | 21.20 | 0.00 | - | 2 | 21 | 68.79% |
| MTDR250117C00050000 | 2024-05-14 2:02PM EDT | 50.00 | 15.74 | 14.80 | 17.00 | 0.00 | - | 3 | 58 | 54.13% |
| MTDR250117C00052500 | 2024-05-03 10:14AM EDT | 52.50 | 13.60 | 12.90 | 13.60 | 0.00 | - | 1 | 49 | 42.51% |
| MTDR250117C00055000 | 2024-05-09 2:27PM EDT | 55.00 | 13.30 | 11.10 | 11.50 | 0.00 | - | 21 | 128 | 39.03% |
| MTDR250117C00057500 | 2024-05-09 1:28PM EDT | 57.50 | 11.80 | 9.50 | 10.80 | 0.00 | - | 1 | 160 | 42.75% |
| MTDR250117C00060000 | 2024-04-19 11:38AM EDT | 60.00 | 11.10 | 8.00 | 9.30 | 0.00 | - | 1 | 35 | 41.38% |
| MTDR250117C00062500 | 2024-05-16 3:58PM EDT | 62.50 | 6.60 | 6.60 | 8.20 | 0.00 | - | 15 | 104 | 41.49% |
| MTDR250117C00065000 | 2024-05-14 9:48AM EDT | 65.00 | 6.20 | 5.50 | 6.20 | 0.00 | - | 5 | 152 | 36.59% |
| MTDR250117C00067500 | 2024-05-14 9:43AM EDT | 67.50 | 5.20 | 4.40 | 4.90 | 0.00 | - | 2 | 85 | 34.56% |
| MTDR250117C00070000 | 2024-05-16 10:54AM EDT | 70.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 10 | 400 | 32.86% |
| MTDR250117C00072500 | 2024-05-13 10:28AM EDT | 72.50 | 3.54 | 2.80 | 3.10 | 0.00 | - | 1 | 543 | 32.58% |
| MTDR250117C00075000 | 2024-05-16 3:38PM EDT | 75.00 | 2.38 | 2.20 | 2.45 | 0.00 | - | 4 | 218 | 31.97% |
| MTDR250117C00077500 | 2024-05-01 3:59PM EDT | 77.50 | 2.05 | 1.70 | 1.90 | 0.00 | - | 1 | 87 | 31.34% |
| MTDR250117C00080000 | 2024-05-14 9:38AM EDT | 80.00 | 1.75 | 1.35 | 2.10 | 0.00 | - | 7 | 235 | 35.16% |
| MTDR250117C00082500 | 2024-05-10 11:46AM EDT | 82.50 | 1.55 | 1.00 | 1.25 | 0.00 | - | 5 | 124 | 31.45% |
| MTDR250117C00085000 | 2024-04-30 3:38PM EDT | 85.00 | 1.25 | 0.75 | 1.00 | 0.00 | - | 3 | 210 | 31.42% |
| MTDR250117C00090000 | 2024-05-09 12:59PM EDT | 90.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 2 | 70 | 30.35% |
| MTDR250117C00095000 | 2024-04-30 12:25PM EDT | 95.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 8 | 61 | 32.86% |
| MTDR250117C00100000 | 2024-04-25 2:41PM EDT | 100.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 5 | 16 | 35.01% |
| MTDR250117C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 0.31 | 0.05 | 0.30 | 0.00 | - | 35 | 56 | 34.96% |
| MTDR250117C00110000 | 2024-04-11 2:42PM EDT | 110.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 2 | 23 | 45.22% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR250117P00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 57.81% |
| MTDR250117P00025000 | 2024-04-24 9:59AM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 40 | 51 | 54.00% |
| MTDR250117P00027500 | 2024-02-01 2:00PM EDT | 27.50 | 0.76 | 0.10 | 1.00 | 0.00 | - | 10 | 33 | 64.06% |
| MTDR250117P00030000 | 2023-07-13 10:23AM EDT | 30.00 | 2.10 | 1.55 | 1.75 | 0.00 | - | 1 | 6 | 77.34% |
| MTDR250117P00032500 | 2023-05-02 9:59AM EDT | 32.50 | 4.30 | 3.90 | 5.00 | 0.00 | - | 1 | 1 | 101.66% |
| MTDR250117P00035000 | 2024-05-13 10:28AM EDT | 35.00 | 0.33 | 0.10 | 1.25 | 0.00 | - | 1 | 6 | 58.64% |
| MTDR250117P00037500 | 2024-03-26 2:35PM EDT | 37.50 | 0.67 | 0.10 | 0.60 | 0.00 | - | 5 | 12 | 43.43% |
| MTDR250117P00040000 | 2024-04-18 10:49AM EDT | 40.00 | 0.67 | 0.20 | 0.80 | 0.00 | - | 100 | 158 | 41.85% |
| MTDR250117P00042500 | 2024-04-18 9:39AM EDT | 42.50 | 0.85 | 0.55 | 0.65 | 0.00 | - | 70 | 297 | 35.21% |
| MTDR250117P00045000 | 2024-05-01 2:05PM EDT | 45.00 | 1.25 | 0.75 | 0.90 | 0.00 | - | 1 | 96 | 34.01% |
| MTDR250117P00047500 | 2024-03-13 1:56PM EDT | 47.50 | 1.96 | 1.35 | 1.50 | 0.00 | - | 2 | 312 | 35.35% |
| MTDR250117P00050000 | 2024-03-21 9:35AM EDT | 50.00 | 1.95 | 1.90 | 2.05 | 0.00 | - | 10 | 401 | 34.89% |
| MTDR250117P00052500 | 2024-04-30 9:50AM EDT | 52.50 | 2.01 | 1.85 | 2.10 | 0.00 | - | 3 | 159 | 30.29% |
| MTDR250117P00055000 | 2024-04-30 1:00PM EDT | 55.00 | 2.92 | 2.50 | 2.75 | 0.00 | - | 100 | 240 | 29.33% |
| MTDR250117P00057500 | 2024-04-23 1:57PM EDT | 57.50 | 3.50 | 3.40 | 4.50 | 0.00 | - | 4 | 369 | 33.58% |
| MTDR250117P00060000 | 2024-05-13 10:28AM EDT | 60.00 | 4.20 | 4.30 | 4.70 | 0.00 | - | 1 | 56 | 28.54% |
| MTDR250117P00062500 | 2024-04-11 9:30AM EDT | 62.50 | 4.50 | 4.90 | 5.20 | 0.00 | - | 2 | 82 | 24.55% |
| MTDR250117P00065000 | 2024-05-01 3:06PM EDT | 65.00 | 7.98 | 5.90 | 7.10 | 0.00 | - | 4 | 102 | 26.64% |
| MTDR250117P00067500 | 2024-04-29 11:19AM EDT | 67.50 | 7.20 | 8.20 | 8.50 | 0.00 | - | 9 | 131 | 25.39% |
| MTDR250117P00070000 | 2024-04-29 11:19AM EDT | 70.00 | 8.60 | 9.80 | 10.10 | 0.00 | - | 29 | 56 | 24.23% |
| MTDR250117P00072500 | 2024-04-04 1:18PM EDT | 72.50 | 9.00 | 9.90 | 11.70 | 0.00 | - | 3 | 68 | 21.89% |
| MTDR250117P00075000 | 2024-04-26 11:40AM EDT | 75.00 | 12.00 | 13.30 | 15.30 | 0.00 | - | 1 | 106 | 31.59% |
| MTDR250117P00077500 | 2024-04-23 1:12PM EDT | 77.50 | 14.10 | 15.60 | 18.30 | 0.00 | - | 2 | 131 | 37.33% |
| MTDR250117P00080000 | 2024-04-29 10:24AM EDT | 80.00 | 15.40 | 17.80 | 20.50 | 0.00 | - | 1 | 172 | 38.20% |
| MTDR250117P00082500 | 2024-04-25 11:49AM EDT | 82.50 | 17.80 | 18.10 | 22.90 | 0.00 | - | 1 | 7 | 40.04% |
| MTDR250117P00085000 | 2024-04-18 2:19PM EDT | 85.00 | 20.80 | 20.60 | 25.30 | 0.00 | - | 5 | 0 | 41.72% |
| MTDR250117P00090000 | 2024-04-17 10:07AM EDT | 90.00 | 23.40 | 25.50 | 30.40 | 0.00 | - | 5 | 8 | 46.67% |
| MTDR250117P00100000 | 2024-04-30 3:23PM EDT | 100.00 | 36.90 | 35.50 | 40.40 | 0.00 | - | 3 | 0 | 54.18% |
© 2024 Yahoo. All rights reserved.