Matador Resources Company (MTDR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00067500 | 2024-05-03 1:32PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 4 | 909 | 31.84% |
| MTDR240621C00067500 | 2024-05-03 12:14PM EDT | 2024-06-21 | 1.06 | 1.05 | 1.20 | +0.36 | +51.43% | 26 | 407 | 30.18% |
| MTDR240920C00067500 | 2024-05-01 2:08PM EDT | 2024-09-20 | 2.50 | 3.30 | 3.50 | 0.00 | - | 199 | 236 | 33.40% |
| MTDR241220C00067500 | 2024-04-24 10:28AM EDT | 2024-12-20 | 7.42 | 5.00 | 5.30 | 0.00 | - | - | 1 | 35.03% |
| MTDR250117C00067500 | 2024-05-03 2:16PM EDT | 2025-01-17 | 5.41 | 5.50 | 5.80 | -1.14 | -17.40% | 1 | 69 | 35.44% |
| MTDR260116C00067500 | 2024-03-25 9:30AM EDT | 2026-01-16 | 16.20 | 10.20 | 18.70 | 0.00 | - | 2 | 9 | 62.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00067500 | 2024-05-03 10:05AM EDT | 2024-05-17 | 5.09 | 3.00 | 4.60 | -0.28 | -5.21% | 1 | 353 | 36.62% |
| MTDR240621P00067500 | 2024-04-26 10:44AM EDT | 2024-06-21 | 4.30 | 4.00 | 5.40 | 0.00 | - | 7 | 186 | 29.93% |
| MTDR240920P00067500 | 2024-04-25 3:41PM EDT | 2024-09-20 | 5.70 | 6.70 | 6.90 | 0.00 | - | 18 | 14 | 27.97% |
| MTDR250117P00067500 | 2024-04-29 11:19AM EDT | 2025-01-17 | 7.20 | 8.10 | 8.40 | 0.00 | - | 9 | 131 | 27.76% |
| MTDR260116P00067500 | 2024-04-04 2:20PM EDT | 2026-01-16 | 10.40 | 9.60 | 12.20 | 0.00 | - | 1 | 1 | 29.45% |
© 2024 Yahoo. All rights reserved.