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
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,285.93 -53.14 (-3.97%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621C00032500 | 2024-01-24 1:31PM EDT | 32.50 | 22.20 | 26.20 | 31.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTDR240621C00040000 | 2024-02-21 10:57AM EDT | 40.00 | 21.50 | 26.00 | 30.50 | 0.00 | - | 4 | 10 | 171.09% |
| MTDR240621C00045000 | 2024-02-20 11:26AM EDT | 45.00 | 15.73 | 22.20 | 25.90 | 0.00 | - | 1 | 2 | 154.25% |
| MTDR240621C00047500 | 2024-04-29 10:44AM EDT | 47.50 | 18.10 | 16.00 | 18.00 | 0.00 | - | 2 | 32 | 62.89% |
| MTDR240621C00050000 | 2024-04-09 9:46AM EDT | 50.00 | 20.73 | 13.60 | 14.10 | 0.00 | - | 1 | 59 | 43.46% |
| MTDR240621C00052500 | 2024-04-22 3:59PM EDT | 52.50 | 12.60 | 11.40 | 11.70 | 0.00 | - | 1 | 27 | 39.26% |
| MTDR240621C00055000 | 2024-04-22 10:14AM EDT | 55.00 | 10.50 | 9.20 | 9.40 | 0.00 | - | 1 | 109 | 36.28% |
| MTDR240621C00057500 | 2024-04-19 12:37PM EDT | 57.50 | 8.20 | 7.00 | 7.30 | 0.00 | - | 1 | 29 | 34.82% |
| MTDR240621C00060000 | 2024-04-25 12:02PM EDT | 60.00 | 7.10 | 5.10 | 5.30 | 0.00 | - | 1 | 49 | 32.13% |
| MTDR240621C00062500 | 2024-04-29 9:38AM EDT | 62.50 | 4.70 | 3.50 | 3.70 | 0.00 | - | 1 | 262 | 31.26% |
| MTDR240621C00065000 | 2024-04-30 9:50AM EDT | 65.00 | 2.75 | 2.35 | 2.45 | -0.92 | -25.07% | 8 | 344 | 30.74% |
| MTDR240621C00067500 | 2024-04-30 1:34PM EDT | 67.50 | 1.45 | 1.40 | 1.50 | -0.81 | -35.84% | 26 | 405 | 29.98% |
| MTDR240621C00070000 | 2024-04-30 1:22PM EDT | 70.00 | 0.80 | 0.80 | 0.90 | -0.70 | -46.67% | 11 | 849 | 29.98% |
| MTDR240621C00072500 | 2024-04-30 1:01PM EDT | 72.50 | 0.45 | 0.40 | 0.55 | -0.45 | -50.00% | 2 | 646 | 30.62% |
| MTDR240621C00075000 | 2024-04-30 10:28AM EDT | 75.00 | 0.35 | 0.20 | 0.30 | -0.12 | -25.53% | 75 | 251 | 30.47% |
| MTDR240621C00077500 | 2024-04-29 9:30AM EDT | 77.50 | 0.23 | 0.10 | 0.25 | 0.00 | - | 1 | 3,341 | 33.50% |
| MTDR240621C00080000 | 2024-04-29 12:28PM EDT | 80.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 4 | 194 | 39.11% |
| MTDR240621C00085000 | 2024-04-15 2:16PM EDT | 85.00 | 0.34 | 0.00 | 0.80 | 0.00 | - | 5 | 359 | 59.18% |
| MTDR240621C00090000 | 2023-10-24 3:15PM EDT | 90.00 | 2.00 | 0.50 | 0.65 | 0.00 | - | - | 2 | 61.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621P00030000 | 2023-11-30 2:03PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 3 | 100.39% |
| MTDR240621P00037500 | 2024-03-01 10:53AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 87.21% |
| MTDR240621P00040000 | 2024-02-26 4:35PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 25.00% |
| MTDR240621P00042500 | 2024-03-05 1:09PM EDT | 42.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 908 | 63.97% |
| MTDR240621P00045000 | 2024-02-21 10:34AM EDT | 45.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 15 | 141 | 67.48% |
| MTDR240621P00047500 | 2024-03-26 12:33PM EDT | 47.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 126 | 57.67% |
| MTDR240621P00050000 | 2024-04-30 12:56PM EDT | 50.00 | 0.13 | 0.00 | 0.20 | -0.07 | -35.00% | 100 | 176 | 40.04% |
| MTDR240621P00052500 | 2024-04-23 1:48PM EDT | 52.50 | 0.31 | 0.15 | 0.25 | 0.00 | - | 1 | 75 | 35.16% |
| MTDR240621P00055000 | 2024-04-23 12:52PM EDT | 55.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 3 | 32 | 33.35% |
| MTDR240621P00057500 | 2024-04-29 11:42AM EDT | 57.50 | 0.45 | 0.70 | 0.80 | 0.00 | - | 15 | 63 | 31.91% |
| MTDR240621P00060000 | 2024-04-30 1:14PM EDT | 60.00 | 1.35 | 1.25 | 1.35 | +0.31 | +29.81% | 8 | 1,133 | 30.42% |
| MTDR240621P00062500 | 2024-04-30 12:44PM EDT | 62.50 | 2.30 | 2.20 | 2.25 | +0.65 | +39.39% | 1 | 73 | 29.79% |
| MTDR240621P00065000 | 2024-04-30 1:21PM EDT | 65.00 | 3.50 | 3.40 | 3.50 | +1.00 | +40.00% | 17 | 241 | 29.29% |
| MTDR240621P00067500 | 2024-04-26 10:44AM EDT | 67.50 | 4.30 | 5.00 | 5.10 | 0.00 | - | 7 | 186 | 28.96% |
| MTDR240621P00070000 | 2024-04-15 10:02AM EDT | 70.00 | 4.40 | 6.80 | 7.10 | 0.00 | - | 3 | 54 | 30.13% |
| MTDR240621P00072500 | 2024-04-12 1:31PM EDT | 72.50 | 5.90 | 9.00 | 9.30 | 0.00 | - | 2 | 35 | 31.64% |
| MTDR240621P00075000 | 2024-03-26 10:15AM EDT | 75.00 | 9.70 | 10.20 | 10.40 | 0.00 | - | 3 | 12 | 0.00% |
| MTDR240621P00077500 | 2024-04-11 9:54AM EDT | 77.50 | 8.70 | 13.70 | 14.00 | 0.00 | - | - | 22 | 35.21% |
© 2024 Yahoo. All rights reserved.