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
59,849.08 -2,709.42 (-4.33%) CMC Crypto 200
1,290.79 -48.27 (-3.61%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR250117C00022500 | 2023-08-09 10:04AM EDT | 22.50 | 39.60 | 41.50 | 42.70 | 0.00 | - | 1 | 0 | 96.39% |
| MTDR250117C00027500 | 2022-11-04 11:09AM EDT | 27.50 | 48.40 | 40.00 | 45.00 | 0.00 | - | 1 | 1 | 144.58% |
| MTDR250117C00030000 | 2024-01-16 11:22AM EDT | 30.00 | 26.17 | 28.60 | 30.30 | 0.00 | - | 7 | 0 | 0.00% |
| MTDR250117C00032500 | 2024-01-05 11:24AM EDT | 32.50 | 25.88 | 20.60 | 23.40 | 0.00 | - | 2 | 2 | 0.00% |
| MTDR250117C00035000 | 2024-01-05 11:24AM EDT | 35.00 | 23.53 | 20.70 | 21.10 | 0.00 | - | 2 | 2 | 0.00% |
| MTDR250117C00037500 | 2023-12-05 12:29PM EDT | 37.50 | 22.70 | 20.70 | 24.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR250117C00040000 | 2023-12-27 4:29PM EDT | 40.00 | 22.45 | 18.90 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| MTDR250117C00042500 | 2023-12-08 12:18PM EDT | 42.50 | 16.40 | 18.10 | 19.80 | 0.00 | - | 2 | 4 | 0.00% |
| MTDR250117C00045000 | 2024-04-05 1:06PM EDT | 45.00 | 27.70 | 20.20 | 20.70 | 0.00 | - | 1 | 36 | 48.80% |
| MTDR250117C00047500 | 2024-03-18 9:45AM EDT | 47.50 | 22.00 | 20.30 | 21.20 | 0.00 | - | 2 | 21 | 60.97% |
| MTDR250117C00050000 | 2024-04-26 1:05PM EDT | 50.00 | 18.15 | 16.20 | 16.60 | 0.00 | - | 4 | 58 | 44.48% |
| MTDR250117C00052500 | 2024-03-18 9:38AM EDT | 52.50 | 18.90 | 16.80 | 17.40 | 0.00 | - | 1 | 23 | 56.63% |
| MTDR250117C00055000 | 2024-04-29 10:22AM EDT | 55.00 | 14.50 | 12.60 | 12.90 | 0.00 | - | 1 | 124 | 41.15% |
| MTDR250117C00057500 | 2024-04-24 11:34AM EDT | 57.50 | 12.70 | 11.00 | 11.20 | 0.00 | - | 2 | 159 | 39.64% |
| MTDR250117C00060000 | 2024-04-19 11:38AM EDT | 60.00 | 11.10 | 9.50 | 9.70 | 0.00 | - | 1 | 35 | 38.64% |
| MTDR250117C00062500 | 2024-04-24 2:15PM EDT | 62.50 | 9.20 | 8.00 | 8.30 | 0.00 | - | 1 | 99 | 37.59% |
| MTDR250117C00065000 | 2024-04-26 1:05PM EDT | 65.00 | 8.20 | 6.80 | 7.00 | 0.00 | - | 4 | 143 | 36.48% |
| MTDR250117C00067500 | 2024-04-11 12:47PM EDT | 67.50 | 6.55 | 5.70 | 5.90 | -4.05 | -38.21% | 1 | 69 | 35.77% |
| MTDR250117C00070000 | 2024-04-29 11:20AM EDT | 70.00 | 6.00 | 4.70 | 5.00 | 0.00 | - | 5 | 387 | 35.45% |
| MTDR250117C00072500 | 2024-04-29 12:47PM EDT | 72.50 | 4.55 | 3.90 | 4.10 | -0.65 | -12.50% | 1 | 543 | 34.60% |
| MTDR250117C00075000 | 2024-04-29 1:34PM EDT | 75.00 | 4.30 | 3.20 | 3.40 | 0.00 | - | 2 | 206 | 34.22% |
| MTDR250117C00077500 | 2024-04-23 11:56AM EDT | 77.50 | 3.55 | 2.45 | 3.20 | 0.00 | - | 2 | 87 | 36.02% |
| MTDR250117C00080000 | 2024-04-25 11:57AM EDT | 80.00 | 3.00 | 2.05 | 2.20 | 0.00 | - | 6 | 235 | 32.98% |
| MTDR250117C00082500 | 2024-04-30 12:29PM EDT | 82.50 | 1.79 | 1.60 | 1.80 | -0.56 | -23.83% | 3 | 129 | 32.81% |
| MTDR250117C00085000 | 2024-04-25 11:57AM EDT | 85.00 | 2.00 | 1.25 | 1.40 | 0.00 | - | 23 | 210 | 32.18% |
| MTDR250117C00090000 | 2024-04-18 11:53AM EDT | 90.00 | 1.50 | 0.75 | 0.90 | 0.00 | - | 1 | 30 | 31.81% |
| MTDR250117C00095000 | 2024-04-30 12:25PM EDT | 95.00 | 0.60 | 0.45 | 0.55 | -0.15 | -20.00% | 8 | 53 | 31.28% |
| MTDR250117C00100000 | 2024-04-25 2:41PM EDT | 100.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 5 | 16 | 31.18% |
| MTDR250117C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 0.31 | 0.05 | 2.25 | 0.00 | - | 35 | 56 | 52.43% |
| MTDR250117C00110000 | 2024-04-11 2:42PM EDT | 110.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 2 | 23 | 48.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR250117P00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 2 | 84.67% |
| MTDR250117P00025000 | 2024-04-24 9:59AM EDT | 25.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 40 | 51 | 78.47% |
| MTDR250117P00027500 | 2024-02-01 2:00PM EDT | 27.50 | 0.76 | 0.10 | 1.00 | 0.00 | - | 10 | 33 | 62.74% |
| MTDR250117P00030000 | 2023-07-13 10:23AM EDT | 30.00 | 2.10 | 1.55 | 1.75 | 0.00 | - | 1 | 6 | 75.71% |
| MTDR250117P00032500 | 2023-05-02 9:59AM EDT | 32.50 | 4.30 | 3.90 | 5.00 | 0.00 | - | 1 | 1 | 99.32% |
| MTDR250117P00035000 | 2024-01-16 2:55PM EDT | 35.00 | 1.90 | 1.15 | 1.30 | 0.00 | - | 1 | 0 | 57.32% |
| MTDR250117P00037500 | 2024-03-26 2:35PM EDT | 37.50 | 0.67 | 0.10 | 0.60 | 0.00 | - | 5 | 12 | 42.92% |
| MTDR250117P00040000 | 2024-04-18 10:49AM EDT | 40.00 | 0.67 | 0.50 | 0.60 | 0.00 | - | 100 | 158 | 38.53% |
| MTDR250117P00042500 | 2024-04-18 9:39AM EDT | 42.50 | 0.85 | 0.65 | 0.80 | 0.00 | - | 70 | 297 | 37.04% |
| MTDR250117P00045000 | 2024-04-26 1:06PM EDT | 45.00 | 0.85 | 0.90 | 1.00 | 0.00 | - | 6 | 95 | 35.06% |
| MTDR250117P00047500 | 2024-03-13 1:56PM EDT | 47.50 | 1.96 | 1.35 | 1.50 | 0.00 | - | 2 | 312 | 35.40% |
| MTDR250117P00050000 | 2024-03-21 9:35AM EDT | 50.00 | 1.95 | 1.90 | 2.05 | 0.00 | - | 10 | 401 | 35.06% |
| MTDR250117P00052500 | 2024-04-30 9:50AM EDT | 52.50 | 2.01 | 2.15 | 2.30 | -0.78 | -27.96% | 1 | 159 | 32.02% |
| MTDR250117P00055000 | 2024-04-30 1:00PM EDT | 55.00 | 2.92 | 2.80 | 3.00 | +0.17 | +6.18% | 100 | 140 | 31.40% |
| MTDR250117P00057500 | 2024-04-23 1:57PM EDT | 57.50 | 3.50 | 3.60 | 3.80 | 0.00 | - | 4 | 369 | 30.59% |
| MTDR250117P00060000 | 2024-04-24 9:33AM EDT | 60.00 | 3.90 | 4.60 | 4.70 | 0.00 | - | 25 | 55 | 29.59% |
| MTDR250117P00062500 | 2024-04-11 9:30AM EDT | 62.50 | 4.50 | 5.60 | 5.80 | 0.00 | - | 2 | 82 | 28.87% |
| MTDR250117P00065000 | 2024-04-10 12:03PM EDT | 65.00 | 5.70 | 6.80 | 7.00 | 0.00 | - | 1 | 102 | 27.89% |
| MTDR250117P00067500 | 2024-04-29 11:19AM EDT | 67.50 | 7.20 | 8.20 | 8.40 | 0.00 | - | 9 | 131 | 27.12% |
| MTDR250117P00070000 | 2024-04-29 11:19AM EDT | 70.00 | 8.60 | 9.70 | 9.90 | 0.00 | - | 18 | 56 | 26.06% |
| MTDR250117P00072500 | 2024-04-04 1:18PM EDT | 72.50 | 9.00 | 11.40 | 11.60 | 0.00 | - | 3 | 68 | 25.21% |
| MTDR250117P00075000 | 2024-04-26 11:40AM EDT | 75.00 | 12.00 | 13.00 | 13.40 | 0.00 | - | 1 | 106 | 24.06% |
| MTDR250117P00077500 | 2024-04-23 1:12PM EDT | 77.50 | 14.10 | 15.10 | 15.40 | 0.00 | - | 2 | 131 | 23.22% |
| MTDR250117P00080000 | 2024-04-29 10:24AM EDT | 80.00 | 15.40 | 17.20 | 18.30 | 0.00 | - | 1 | 172 | 28.33% |
| MTDR250117P00082500 | 2024-04-25 11:49AM EDT | 82.50 | 17.80 | 19.40 | 20.00 | 0.00 | - | 1 | 21 | 24.13% |
| MTDR250117P00085000 | 2024-04-18 2:19PM EDT | 85.00 | 20.80 | 21.60 | 22.60 | 0.00 | - | 5 | 39 | 26.98% |
| MTDR250117P00090000 | 2024-04-17 10:07AM EDT | 90.00 | 23.40 | 24.50 | 28.60 | 0.00 | - | 5 | 20 | 38.75% |
| MTDR250117P00100000 | 2024-03-18 2:43PM EDT | 100.00 | 34.00 | 32.00 | 36.50 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.