Mail

Canada markets closed

S&P/TSX
21,947.41
+124.21(+0.57%)
S&P 500
5,127.79
+63.59(+1.26%)
DOW
38,675.68
+449.98(+1.18%)
CAD/USD
0.7310
+0.0001(+0.02%)
CRUDE OIL
78.52
+0.41(+0.52%)
Bitcoin CAD
87,436.07
+324.06(+0.37%)

Matador Resources Company (MTDR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

63.28

+1.17

(+1.88%)

At close: 04:00PM EDT

63.18

-0.10

(-0.16%)

After hours:

05:53PM EDT

In The Money

Show:ListStraddle

Strike:55.00

CallsforMay 17, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MTDR240517C00055000	2024-04-03 1:02PM EDT	2024-05-17	13.30	7.30	8.10	0.00	-	2	7	0.00%
MTDR240621C00055000	2024-04-22 10:14AM EDT	2024-06-21	10.50	6.60	10.80	0.00	-	1	109	67.29%
MTDR240920C00055000	2024-03-04 12:44PM EDT	2024-09-20	12.80	15.60	16.00	0.00	-	2	2	77.61%
MTDR241220C00055000	2024-04-19 10:42AM EDT	2024-12-20	14.40	11.70	13.70	0.00	-	2	2	48.19%
MTDR250117C00055000	2024-04-29 10:22AM EDT	2025-01-17	14.50	10.60	14.70	0.00	-	1	124	50.98%
MTDR260116C00055000	2024-02-12 4:32PM EDT	2026-01-16	14.40	20.90	22.70	0.00	-	1	1	57.74%

PutsforMay 17, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MTDR240517P00055000	2024-05-01 2:02PM EDT	2024-05-17	0.15	0.00	2.15	0.00	-	4	20	87.65%
MTDR240621P00055000	2024-05-01 2:37PM EDT	2024-06-21	0.80	0.30	0.40	0.00	-	1	33	32.57%
MTDR240719P00055000	2024-05-03 12:05PM EDT	2024-07-19	0.75	0.60	0.70	+0.75	-	5	0	30.91%
MTDR240920P00055000	2024-04-25 1:55PM EDT	2024-09-20	1.25	1.45	1.55	0.00	-	17	220	31.28%
MTDR241220P00055000	2024-04-26 1:09PM EDT	2024-12-20	2.25	2.50	2.65	0.00	-	2	501	31.57%
MTDR250117P00055000	2024-04-30 1:00PM EDT	2025-01-17	2.92	2.75	2.95	0.00	-	100	240	31.58%
MTDR260116P00055000	2024-04-04 2:39PM EDT	2026-01-16	5.60	4.10	6.60	0.00	-	1	3	33.48%