Matador Resources Company (MTDR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00070000 | 2024-05-03 12:23PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 8 | 498 | 33.59% |
| MTDR240621C00070000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.70 | +0.05 | +9.09% | 3 | 829 | 30.15% |
| MTDR240719C00070000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 1.15 | 1.10 | 1.70 | +1.15 | - | 4 | 4 | 35.01% |
| MTDR240920C00070000 | 2024-05-02 11:51AM EDT | 2024-09-20 | 2.13 | 2.45 | 2.65 | 0.00 | - | 1 | 974 | 32.70% |
| MTDR241220C00070000 | 2024-05-02 11:27AM EDT | 2024-12-20 | 3.83 | 4.10 | 4.30 | 0.00 | - | 1 | 343 | 34.07% |
| MTDR250117C00070000 | 2024-05-01 11:43AM EDT | 2025-01-17 | 3.75 | 4.50 | 4.80 | 0.00 | - | 1 | 387 | 34.58% |
| MTDR260116C00070000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 9.30 | 8.00 | 10.60 | 0.00 | - | 1 | 444 | 39.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00070000 | 2024-04-30 1:31PM EDT | 2024-05-17 | 6.67 | 4.70 | 9.10 | 0.00 | - | 1 | 111 | 100.78% |
| MTDR240621P00070000 | 2024-05-01 10:59AM EDT | 2024-06-21 | 9.23 | 6.30 | 8.30 | 0.00 | - | 1 | 53 | 42.53% |
| MTDR240920P00070000 | 2024-04-25 2:08PM EDT | 2024-09-20 | 7.10 | 7.80 | 9.60 | 0.00 | - | 20 | 39 | 34.31% |
| MTDR250117P00070000 | 2024-04-29 11:19AM EDT | 2025-01-17 | 8.60 | 9.60 | 10.10 | 0.00 | - | 18 | 56 | 27.69% |
| MTDR260116P00070000 | 2024-04-23 12:30PM EDT | 2026-01-16 | 12.66 | 12.60 | 13.60 | 0.00 | - | 5 | 436 | 28.68% |
© 2024 Yahoo. All rights reserved.