Matador Resources Company (MTDR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00062500 | 2024-05-03 3:18PM EDT | 2024-05-17 | 1.45 | 1.70 | 1.90 | +0.20 | +16.00% | 2 | 138 | 31.20% |
| MTDR240621C00062500 | 2024-05-03 2:17PM EDT | 2024-06-21 | 2.91 | 3.00 | 3.30 | +0.31 | +11.92% | 5 | 283 | 31.81% |
| MTDR240719C00062500 | 2024-05-02 10:00AM EDT | 2024-07-19 | 3.00 | 3.90 | 4.10 | +3.00 | - | - | 49 | 32.31% |
| MTDR240920C00062500 | 2024-04-18 3:51PM EDT | 2024-09-20 | 7.40 | 5.50 | 5.70 | 0.00 | - | 1 | 29 | 34.29% |
| MTDR241220C00062500 | 2024-04-30 2:22PM EDT | 2024-12-20 | 8.00 | 7.30 | 7.60 | +8.00 | - | - | 29 | 36.28% |
| MTDR250117C00062500 | 2024-04-24 2:15PM EDT | 2025-01-17 | 9.20 | 7.80 | 8.10 | 0.00 | - | 1 | 99 | 36.66% |
| MTDR260116C00062500 | 2023-11-07 1:05PM EDT | 2026-01-16 | 13.90 | 10.00 | 12.30 | 0.00 | - | 2 | 3 | 36.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00062500 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.05 | 0.95 | 1.10 | -1.65 | -61.11% | 54 | 435 | 30.76% |
| MTDR240621P00062500 | 2024-05-01 3:55PM EDT | 2024-06-21 | 3.40 | 2.10 | 2.25 | 0.00 | - | 40 | 98 | 28.83% |
| MTDR240719P00062500 | 2024-05-03 10:15AM EDT | 2024-07-19 | 3.10 | 2.70 | 2.85 | +3.10 | - | 6 | 0 | 28.20% |
| MTDR240920P00062500 | 2024-04-23 11:24AM EDT | 2024-09-20 | 3.90 | 3.90 | 4.20 | 0.00 | - | 12 | 64 | 29.63% |
| MTDR241220P00062500 | 2024-04-30 3:31PM EDT | 2024-12-20 | 5.60 | 4.60 | 5.50 | 0.00 | - | 27 | 28 | 29.61% |
| MTDR250117P00062500 | 2024-04-11 9:30AM EDT | 2025-01-17 | 4.50 | 5.50 | 5.80 | 0.00 | - | 2 | 82 | 29.40% |
| MTDR260116P00062500 | 2024-01-04 11:23AM EDT | 2026-01-16 | 14.40 | 15.20 | 16.00 | 0.00 | - | - | 1 | 50.98% |
© 2024 Yahoo. All rights reserved.