Singapore markets open in 2 hours 10 minutes

Matador Resources Company (MTDR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.33+1.93 (+3.91%)
At close: 04:00PM EDT
51.50 +0.17 (+0.33%)
After hours: 05:38PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTDR220715C000175002022-05-27 2:52PM EDT17.5044.0029.0030.900.00-780.00%
MTDR220715C000200002022-06-23 10:17AM EDT20.0027.9530.9032.000.00-12210.94%
MTDR220715C000225002021-11-10 7:49AM EDT22.5012.1017.9018.700.00-300.00%
MTDR220715C000250002021-11-10 7:49AM EDT25.0010.6016.2016.700.00-220.00%
MTDR220715C000275002022-05-24 2:16PM EDT27.5025.6218.8019.700.00-110.00%
MTDR220715C000300002022-04-25 1:04PM EDT30.0019.2825.6026.400.00-107366.80%
MTDR220715C000325002022-06-22 2:11PM EDT32.5017.4018.5019.300.00-494100.78%
MTDR220715C000350002022-06-24 10:34AM EDT35.0014.4816.3016.700.00-11,335100.98%
MTDR220715C000375002022-06-28 2:47PM EDT37.5012.8113.9014.30-12.46-49.31%17894.34%
MTDR220715C000400002022-06-22 11:56AM EDT40.0010.7011.5011.900.00-32784.96%
MTDR220715C000425002022-06-22 3:59PM EDT42.507.409.109.600.00-23575.98%
MTDR220715C000450002022-06-23 12:39PM EDT45.004.006.807.400.00-219268.12%
MTDR220715C000475002022-06-28 11:49AM EDT47.504.105.105.40-0.10-2.38%119867.43%
MTDR220715C000500002022-06-28 3:01PM EDT50.002.993.403.70+0.29+10.74%98763.23%
MTDR220715C000525002022-06-28 3:57PM EDT52.502.242.152.30+0.74+49.33%5111660.30%
MTDR220715C000550002022-06-28 3:57PM EDT55.001.321.251.45+0.37+38.95%4779559.77%
MTDR220715C000575002022-06-28 10:08AM EDT57.500.750.600.85+0.20+36.36%237057.96%
MTDR220715C000600002022-06-28 3:54PM EDT60.000.400.300.45+0.15+60.00%362,63657.32%
MTDR220715C000625002022-06-27 1:39PM EDT62.500.160.150.350.00-3013561.04%
MTDR220715C000650002022-06-28 3:42PM EDT65.000.200.050.20+0.05+33.33%41,11560.74%
MTDR220715C000675002022-06-27 10:20AM EDT67.500.230.000.200.00-19365.63%
MTDR220715C000700002022-06-27 1:43PM EDT70.000.120.000.200.00-1018572.66%
MTDR220715C000725002022-06-22 12:10PM EDT72.500.150.000.200.00-2879.30%
MTDR220715C000750002022-06-28 9:49AM EDT75.000.100.000.10+0.02+25.00%11,60677.34%
MTDR220715C000800002022-06-14 3:21PM EDT80.000.240.000.250.00-1038100.59%
MTDR220715C000850002022-06-08 11:59AM EDT85.000.380.000.200.00--4107.81%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTDR220715P000150002022-05-12 2:02PM EDT15.000.100.000.150.00-163252.34%
MTDR220715P000175002022-03-14 11:46AM EDT17.500.300.000.000.00-4050.00%
MTDR220715P000200002022-02-01 10:31AM EDT20.000.650.100.700.00--30261.91%
MTDR220715P000225002022-05-13 3:23PM EDT22.500.150.000.300.00-410193.36%
MTDR220715P000250002022-05-11 9:33AM EDT25.000.250.000.100.00-200311144.53%
MTDR220715P000275002022-05-24 10:05AM EDT27.500.200.000.350.00-1330154.69%
MTDR220715P000300002022-06-17 1:37PM EDT30.000.110.000.250.00-101,203127.73%
MTDR220715P000325002022-04-25 3:27PM EDT32.500.850.000.550.00-1105129.30%
MTDR220715P000350002022-06-22 2:58PM EDT35.000.290.000.250.00-21895.31%
MTDR220715P000375002022-06-23 1:01PM EDT37.500.580.150.300.00-81290.63%
MTDR220715P000400002022-06-28 3:44PM EDT40.000.320.250.40-0.33-50.77%2017482.13%
MTDR220715P000425002022-06-28 2:51PM EDT42.500.550.450.65-0.41-42.71%1315777.34%
MTDR220715P000450002022-06-28 3:44PM EDT45.000.800.700.85-0.40-33.33%4124368.31%
MTDR220715P000475002022-06-28 3:53PM EDT47.501.301.151.40-0.87-40.09%130963.57%
MTDR220715P000500002022-06-28 3:44PM EDT50.002.112.002.20-0.99-31.94%81,25260.50%
MTDR220715P000525002022-06-22 2:27PM EDT52.505.003.203.500.00-1733259.28%
MTDR220715P000550002022-06-24 3:45PM EDT55.008.074.805.100.00-309358.06%
MTDR220715P000575002022-06-22 9:50AM EDT57.508.806.607.100.00-11556.54%
MTDR220715P000600002022-06-23 3:17PM EDT60.0014.008.809.300.00-20018157.52%
MTDR220715P000625002022-06-21 3:15PM EDT62.509.7411.1011.500.00-1511753.03%
MTDR220715P000650002022-06-28 9:50AM EDT65.0014.0013.5013.80+1.57+12.63%21961.13%
MTDR220715P000675002022-06-27 10:20AM EDT67.5018.4815.9016.500.00-11154.69%
MTDR220715P000750002022-06-21 12:40PM EDT75.0021.9023.3025.000.00-10115.14%