Singapore markets close in 5 hours 3 minutes
Straits Times Index
3,304.60 +11.67 (+0.35%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,468.42 -7.50 (-0.04%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,837.52 +638.77 (+1.01%) CMC Crypto 200
1,329.37 +52.39 (+4.10%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220C00055000 | 2024-04-19 10:42AM EDT | 55.00 | 14.40 | 11.70 | 13.70 | 0.00 | - | 2 | 2 | 48.29% |
| MTDR241220C00057500 | 2024-05-01 10:57AM EDT | 57.50 | 9.00 | 10.20 | 11.80 | 0.00 | - | 1 | 32 | 45.35% |
| MTDR241220C00060000 | 2024-04-24 11:43AM EDT | 60.00 | 10.50 | 7.30 | 10.00 | 0.00 | - | 31 | 31 | 42.59% |
| MTDR241220C00062500 | 2024-04-30 2:22PM EDT | 62.50 | 8.00 | 7.30 | 7.60 | +8.00 | - | - | 29 | 36.37% |
| MTDR241220C00065000 | 2024-04-24 9:56AM EDT | 65.00 | 8.90 | 6.10 | 7.60 | 0.00 | - | - | 1 | 41.79% |
| MTDR241220C00067500 | 2024-04-24 10:28AM EDT | 67.50 | 7.42 | 5.00 | 5.30 | 0.00 | - | - | 1 | 35.03% |
| MTDR241220C00070000 | 2024-05-02 11:27AM EDT | 70.00 | 3.83 | 4.10 | 4.30 | 0.00 | - | 1 | 343 | 34.14% |
| MTDR241220C00072500 | 2024-04-18 2:09PM EDT | 72.50 | 4.80 | 3.30 | 3.50 | 0.00 | - | - | 100 | 33.66% |
| MTDR241220C00075000 | 2024-04-23 3:07PM EDT | 75.00 | 4.10 | 2.65 | 2.80 | 0.00 | - | - | 50 | 33.08% |
| MTDR241220C00080000 | 2024-04-26 11:04AM EDT | 80.00 | 2.25 | 1.65 | 1.80 | 0.00 | - | 2 | 233 | 32.53% |
| MTDR241220C00100000 | 2024-04-23 3:56PM EDT | 100.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | - | 5 | 43.85% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220P00045000 | 2024-04-23 3:24PM EDT | 45.00 | 0.94 | 0.70 | 0.80 | 0.00 | - | - | 721 | 35.30% |
| MTDR241220P00047500 | 2024-05-01 10:30AM EDT | 47.50 | 1.25 | 1.00 | 1.10 | +1.25 | - | - | 20 | 34.23% |
| MTDR241220P00055000 | 2024-04-26 1:09PM EDT | 55.00 | 2.25 | 2.50 | 2.65 | 0.00 | - | 2 | 501 | 31.64% |
| MTDR241220P00057500 | 2024-04-26 1:09PM EDT | 57.50 | 2.90 | 2.30 | 3.50 | 0.00 | - | 1 | 1 | 31.29% |
| MTDR241220P00060000 | 2024-04-18 2:32PM EDT | 60.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | - | 50 | 30.36% |
| MTDR241220P00062500 | 2024-04-30 3:31PM EDT | 62.50 | 5.60 | 4.60 | 5.50 | 0.00 | - | 27 | 28 | 29.68% |
| MTDR241220P00065000 | 2024-04-23 12:17PM EDT | 65.00 | 6.50 | 6.40 | 6.70 | 0.00 | - | - | 342 | 28.69% |
| MTDR241220P00080000 | 2024-04-30 9:50AM EDT | 80.00 | 15.90 | 17.10 | 19.30 | 0.00 | - | 1 | 65 | 37.57% |
| MTDR241220P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 19.60 | 20.00 | 24.50 | +19.60 | - | - | 2 | 43.88% |
© 2024 Yahoo. All rights reserved.