Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,816.71 -2,782.71 (-4.45%) CMC Crypto 200
1,289.77 -49.30 (-3.69%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
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 | 8.30 | 8.60 | 0.00 | - | 2 | 7 | 55.18% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 5.90 | 6.40 | 0.00 | - | 1 | 5 | 50.64% |
| MTDR240517C00060000 | 2024-04-16 10:03AM EDT | 60.00 | 7.10 | 3.80 | 4.00 | 0.00 | - | 7 | 13 | 37.94% |
| MTDR240517C00062500 | 2024-04-30 2:19PM EDT | 62.50 | 2.35 | 2.05 | 2.15 | -0.65 | -21.67% | 88 | 41 | 32.67% |
| MTDR240517C00065000 | 2024-04-30 1:32PM EDT | 65.00 | 0.99 | 0.90 | 1.00 | -1.41 | -58.75% | 73 | 365 | 31.40% |
| MTDR240517C00067500 | 2024-04-30 9:43AM EDT | 67.50 | 0.70 | 0.30 | 0.40 | -0.37 | -34.58% | 4 | 946 | 31.15% |
| MTDR240517C00070000 | 2024-04-29 12:50PM EDT | 70.00 | 0.25 | 0.10 | 0.20 | -0.21 | -45.65% | 1 | 498 | 34.08% |
| MTDR240517C00072500 | 2024-04-26 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 1 | 1,076 | 54.00% |
| MTDR240517C00075000 | 2024-04-25 9:49AM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 3,079 | 50.10% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 2.15 | 0.00 | - | 4 | 1,009 | 89.16% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 70.90% |
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 | 69.73% |
| MTDR240517P00055000 | 2024-04-19 1:01PM EDT | 55.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 37.50% |
| MTDR240517P00057500 | 2024-04-26 9:44AM EDT | 57.50 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 46 | 32.52% |
| MTDR240517P00060000 | 2024-04-30 10:06AM EDT | 60.00 | 0.34 | 0.45 | 0.55 | +0.04 | +13.33% | 5 | 448 | 30.62% |
| MTDR240517P00062500 | 2024-04-30 10:45AM EDT | 62.50 | 0.95 | 1.20 | 1.30 | +0.40 | +72.73% | 3 | 434 | 28.66% |
| MTDR240517P00065000 | 2024-04-30 2:57PM EDT | 65.00 | 2.60 | 2.60 | 2.70 | +1.25 | +92.59% | 11 | 550 | 28.08% |
| MTDR240517P00067500 | 2024-04-30 1:31PM EDT | 67.50 | 4.37 | 4.40 | 4.60 | +1.47 | +50.69% | 4 | 357 | 26.03% |
| MTDR240517P00070000 | 2024-04-30 1:31PM EDT | 70.00 | 6.67 | 6.30 | 7.00 | +1.87 | +38.96% | 1 | 112 | 30.86% |
| MTDR240517P00072500 | 2024-04-29 9:30AM EDT | 72.50 | 7.41 | 8.60 | 9.40 | 0.00 | - | 2 | 60 | 29.88% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 11.60 | 11.90 | 0.00 | - | 1 | 12 | 35.94% |
© 2024 Yahoo. All rights reserved.