Matador Resources Company (MTDR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00055000 | 2024-04-03 1:02PM EDT | 55.00 | 13.30 | 8.20 | 12.60 | 0.00 | - | 2 | 7 | 100.46% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 6.00 | 10.20 | 0.00 | - | 1 | 5 | 87.23% |
| MTDR240517C00060000 | 2024-04-16 10:03AM EDT | 60.00 | 7.10 | 5.70 | 7.80 | 0.00 | - | 7 | 13 | 55.37% |
| MTDR240517C00062500 | 2024-04-23 12:35PM EDT | 62.50 | 4.15 | 3.90 | 4.30 | +0.20 | +5.06% | 7 | 35 | 41.80% |
| MTDR240517C00065000 | 2024-04-23 3:11PM EDT | 65.00 | 2.80 | 2.50 | 2.70 | +0.35 | +14.29% | 100 | 235 | 38.72% |
| MTDR240517C00067500 | 2024-04-23 3:55PM EDT | 67.50 | 1.40 | 1.45 | 1.60 | -0.20 | -12.50% | 103 | 951 | 37.74% |
| MTDR240517C00070000 | 2024-04-23 1:28PM EDT | 70.00 | 0.83 | 0.70 | 0.90 | -0.02 | -2.35% | 5 | 556 | 37.60% |
| MTDR240517C00072500 | 2024-04-23 3:37PM EDT | 72.50 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 37 | 1,051 | 38.23% |
| MTDR240517C00075000 | 2024-04-23 2:07PM EDT | 75.00 | 0.24 | 0.15 | 0.25 | -0.02 | -7.69% | 19 | 3,080 | 38.18% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 1.40 | 0.00 | - | 4 | 1,009 | 58.64% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 53.76% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00050000 | 2024-03-05 1:10PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 1 | 65.04% |
| MTDR240517P00055000 | 2024-04-19 1:01PM EDT | 55.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 10 | 16 | 43.26% |
| MTDR240517P00057500 | 2024-04-23 3:37PM EDT | 57.50 | 0.30 | 0.25 | 0.40 | -0.16 | -34.78% | 18 | 39 | 41.11% |
| MTDR240517P00060000 | 2024-04-23 3:09PM EDT | 60.00 | 0.62 | 0.45 | 0.75 | -0.29 | -31.87% | 22 | 354 | 38.82% |
| MTDR240517P00062500 | 2024-04-23 3:37PM EDT | 62.50 | 1.27 | 1.25 | 1.40 | -0.28 | -18.06% | 122 | 335 | 37.55% |
| MTDR240517P00065000 | 2024-04-23 3:17PM EDT | 65.00 | 2.21 | 2.30 | 2.40 | -0.29 | -11.60% | 75 | 432 | 36.38% |
| MTDR240517P00067500 | 2024-04-18 11:04AM EDT | 67.50 | 3.70 | 3.70 | 3.90 | 0.00 | - | 26 | 351 | 36.82% |
| MTDR240517P00070000 | 2024-04-23 11:29AM EDT | 70.00 | 5.73 | 5.20 | 5.90 | +0.63 | +12.35% | 8 | 100 | 40.16% |
| MTDR240517P00072500 | 2024-04-17 11:02AM EDT | 72.50 | 6.50 | 7.10 | 8.00 | 0.00 | - | 1 | 62 | 41.55% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 7.90 | 12.20 | 0.00 | - | 1 | 12 | 82.74% |
© 2024 Yahoo. All rights reserved.