Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 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 | 7.30 | 8.10 | 0.00 | - | 2 | 7 | 0.00% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240517C00060000 | 2024-05-03 10:22AM EDT | 60.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240517C00062500 | 2024-05-06 9:58AM EDT | 62.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTDR240517C00065000 | 2024-05-06 11:58AM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MTDR240517C00067500 | 2024-05-06 12:14PM EDT | 67.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTDR240517C00070000 | 2024-05-06 12:34PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MTDR240517C00072500 | 2024-05-01 12:44PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| MTDR240517C00075000 | 2024-05-03 11:06AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 86.13% |
Putsfor17 May 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 | 93.36% |
| MTDR240517P00055000 | 2024-05-01 2:02PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTDR240517P00057500 | 2024-05-06 2:09PM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTDR240517P00060000 | 2024-05-06 1:05PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MTDR240517P00062500 | 2024-05-06 11:03AM EDT | 62.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MTDR240517P00065000 | 2024-05-06 2:45PM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MTDR240517P00067500 | 2024-05-03 10:05AM EDT | 67.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240517P00070000 | 2024-05-06 11:48AM EDT | 70.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240517P00072500 | 2024-04-29 9:30AM EDT | 72.50 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.