Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,874.53 -1,986.27 (-3.16%) CMC Crypto 200
1,265.57 -92.44 (-6.81%)
Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00055000 | 2024-04-03 1:02PM EDT | 55.00 | 13.30 | 7.30 | 8.10 | 0.00 | - | 2 | 7 | 0.00% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 5.20 | 7.00 | 0.00 | - | 1 | 5 | 76.56% |
| MTDR240517C00060000 | 2024-05-03 10:22AM EDT | 60.00 | 2.65 | 3.20 | 5.40 | 0.00 | - | 1 | 15 | 87.89% |
| MTDR240517C00062500 | 2024-05-10 10:20AM EDT | 62.50 | 1.50 | 1.55 | 2.25 | -1.30 | -46.43% | 21 | 138 | 39.89% |
| MTDR240517C00065000 | 2024-05-10 10:20AM EDT | 65.00 | 0.50 | 0.30 | 1.15 | -0.45 | -47.37% | 64 | 448 | 45.26% |
| MTDR240517C00067500 | 2024-05-10 2:38PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 31 | 908 | 28.22% |
| MTDR240517C00070000 | 2024-05-09 11:05AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 473 | 52.34% |
| MTDR240517C00072500 | 2024-05-01 12:44PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 1,076 | 25.00% |
| MTDR240517C00075000 | 2024-05-08 10:50AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2,400 | 1,519 | 52.34% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | 4 | 1,009 | 72.27% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 108.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00050000 | 2024-03-05 1:10PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 1 | 116.41% |
| MTDR240517P00055000 | 2024-05-01 2:02PM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 57.03% |
| MTDR240517P00057500 | 2024-05-07 3:22PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 51 | 48.83% |
| MTDR240517P00060000 | 2024-05-10 11:37AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 300 | 442 | 32.81% |
| MTDR240517P00062500 | 2024-05-10 10:04AM EDT | 62.50 | 0.45 | 0.30 | 0.45 | +0.25 | +125.00% | 28 | 435 | 29.20% |
| MTDR240517P00065000 | 2024-05-10 9:42AM EDT | 65.00 | 1.02 | 1.20 | 1.70 | -0.73 | -41.71% | 2 | 564 | 31.15% |
| MTDR240517P00067500 | 2024-05-08 9:44AM EDT | 67.50 | 4.10 | 2.35 | 4.00 | -0.26 | -5.96% | 5 | 351 | 46.19% |
| MTDR240517P00070000 | 2024-05-08 9:44AM EDT | 70.00 | 6.76 | 5.70 | 7.20 | 0.00 | - | 1 | 111 | 61.33% |
| MTDR240517P00072500 | 2024-04-29 9:30AM EDT | 72.50 | 7.41 | 8.30 | 10.10 | 0.00 | - | 2 | 60 | 88.67% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 9.20 | 12.90 | 0.00 | - | 1 | 12 | 50.78% |
© 2024 Yahoo. All rights reserved.