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
1,292.58 -46.48 (-3.47%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR260116C00030000 | 2023-11-15 10:55AM EDT | 30.00 | 32.50 | 26.50 | 31.50 | 0.00 | - | - | 0 | 0.00% |
| MTDR260116C00040000 | 2024-03-28 10:20AM EDT | 40.00 | 30.30 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 56.90% |
| MTDR260116C00045000 | 2024-02-02 2:33PM EDT | 45.00 | 19.30 | 25.60 | 26.30 | 0.00 | - | 1 | 3 | 53.83% |
| MTDR260116C00050000 | 2024-04-30 12:46PM EDT | 50.00 | 20.60 | 20.40 | 21.10 | -5.90 | -22.26% | 1 | 2 | 45.30% |
| MTDR260116C00052500 | 2024-02-29 3:17PM EDT | 52.50 | 19.92 | 22.10 | 22.80 | 0.00 | - | 2 | 5 | 55.03% |
| MTDR260116C00055000 | 2024-02-12 4:32PM EDT | 55.00 | 14.40 | 20.90 | 22.70 | 0.00 | - | 1 | 1 | 56.70% |
| MTDR260116C00057500 | 2024-03-25 10:29AM EDT | 57.50 | 21.60 | 17.90 | 18.40 | 0.00 | - | 3 | 3 | 48.71% |
| MTDR260116C00060000 | 2024-03-22 3:38PM EDT | 60.00 | 19.50 | 16.20 | 17.70 | 0.00 | - | 5 | 12 | 49.88% |
| MTDR260116C00062500 | 2023-11-07 1:05PM EDT | 62.50 | 13.90 | 10.00 | 12.30 | 0.00 | - | 2 | 3 | 35.93% |
| MTDR260116C00065000 | 2024-04-09 3:59PM EDT | 65.00 | 17.25 | 11.40 | 12.90 | 0.00 | - | 2 | 56 | 40.89% |
| MTDR260116C00067500 | 2024-03-25 9:30AM EDT | 67.50 | 16.20 | 10.20 | 18.70 | 0.00 | - | 2 | 9 | 61.73% |
| MTDR260116C00070000 | 2024-04-22 1:10PM EDT | 70.00 | 12.57 | 10.40 | 10.80 | 0.00 | - | 231 | 443 | 39.87% |
| MTDR260116C00072500 | 2023-10-25 10:40AM EDT | 72.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTDR260116C00075000 | 2024-04-16 10:03AM EDT | 75.00 | 11.20 | 8.60 | 9.00 | 0.00 | - | 30 | 13 | 39.04% |
| MTDR260116C00080000 | 2024-04-23 10:39AM EDT | 80.00 | 8.20 | 7.00 | 7.40 | 0.00 | - | 3 | 60 | 38.13% |
| MTDR260116C00085000 | 2024-04-30 9:38AM EDT | 85.00 | 6.60 | 5.80 | 6.10 | +0.20 | +3.12% | 6 | 67 | 37.51% |
| MTDR260116C00090000 | 2023-12-27 10:32AM EDT | 90.00 | 5.50 | 4.10 | 4.40 | 0.00 | - | 1 | 30 | 34.89% |
| MTDR260116C00095000 | 2024-04-22 3:59PM EDT | 95.00 | 4.70 | 3.70 | 4.10 | 0.00 | - | 3 | 6 | 36.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR260116P00030000 | 2023-11-21 10:30AM EDT | 30.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| MTDR260116P00032500 | 2023-11-21 10:30AM EDT | 32.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
| MTDR260116P00037500 | 2024-04-16 10:27AM EDT | 37.50 | 2.00 | 1.70 | 1.95 | 0.00 | - | 1 | 7 | 39.28% |
| MTDR260116P00040000 | 2024-03-20 9:32AM EDT | 40.00 | 2.60 | 2.00 | 5.10 | 0.00 | - | 4 | 1,252 | 52.95% |
| MTDR260116P00045000 | 2024-04-23 12:30PM EDT | 45.00 | 3.32 | 3.10 | 3.50 | 0.00 | - | 5 | 22 | 36.71% |
| MTDR260116P00047500 | 2024-04-10 11:09AM EDT | 47.50 | 3.60 | 3.70 | 4.20 | 0.00 | - | 1 | 16 | 36.10% |
| MTDR260116P00050000 | 2023-09-15 12:20PM EDT | 50.00 | 7.90 | 7.40 | 8.10 | 0.00 | - | - | 1 | 47.64% |
| MTDR260116P00052500 | 2024-04-17 1:10PM EDT | 52.50 | 5.40 | 3.00 | 6.70 | 0.00 | - | 1 | 127 | 38.08% |
| MTDR260116P00055000 | 2024-04-04 2:39PM EDT | 55.00 | 5.60 | 6.10 | 6.60 | 0.00 | - | 1 | 3 | 33.68% |
| MTDR260116P00062500 | 2024-01-04 11:23AM EDT | 62.50 | 14.40 | 15.20 | 16.00 | 0.00 | - | - | 1 | 51.15% |
| MTDR260116P00067500 | 2024-04-04 2:20PM EDT | 67.50 | 10.40 | 10.80 | 12.10 | 0.00 | - | 1 | 1 | 29.47% |
| MTDR260116P00070000 | 2024-04-23 12:30PM EDT | 70.00 | 12.66 | 12.10 | 13.50 | 0.00 | - | 5 | 436 | 28.77% |
| MTDR260116P00085000 | 2024-04-04 2:23PM EDT | 85.00 | 20.30 | 23.00 | 23.60 | 0.00 | - | 1 | 1 | 24.00% |
© 2024 Yahoo. All rights reserved.