Singapore markets open in 1 hour 7 minutes

Matador Resources Company (MTDR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.86+2.96 (+7.06%)
At close: 04:00PM EST
45.10 +0.24 (+0.53%)
After hours: 05:42PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTDR220218C000300002022-01-10 2:57PM EST30.0011.2614.7015.700.00-23106.64%
MTDR220218C000325002022-01-14 11:35AM EST32.5011.8512.1013.400.00-2292.38%
MTDR220218C000350002022-01-21 9:46AM EST35.007.4610.2011.100.00-1393.80%
MTDR220218C000375002022-01-25 11:51AM EST37.507.007.408.90+2.90+70.73%511475.10%
MTDR220218C000400002022-01-25 3:37PM EST40.006.506.106.90+3.42+111.04%16280.47%
MTDR220218C000425002022-01-25 12:53PM EST42.504.674.505.00+1.85+65.60%4931575.61%
MTDR220218C000450002022-01-25 3:59PM EST45.003.203.203.50+1.20+60.00%4241,35473.00%
MTDR220218C000475002022-01-25 3:57PM EST47.502.132.102.35+0.83+63.85%271,10170.26%
MTDR220218C000500002022-01-25 3:41PM EST50.001.501.301.60+0.95+172.73%2511,21969.29%
MTDR220218C000550002022-01-25 3:08PM EST55.000.550.500.70+0.38+223.53%706969.73%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTDR220218P000250002021-12-20 1:10PM EST25.000.720.000.300.00--10123.44%
MTDR220218P000275002022-01-03 12:57PM EST27.500.370.100.350.00--1114.65%
MTDR220218P000300002022-01-25 2:52PM EST30.000.250.150.35-0.25-50.00%43399.41%
MTDR220218P000325002022-01-25 3:05PM EST32.500.450.300.50-0.35-43.75%92,65692.97%
MTDR220218P000350002022-01-25 2:52PM EST35.000.600.500.70-0.35-36.84%24922985.74%
MTDR220218P000375002022-01-24 1:58PM EST37.501.700.801.05-0.40-19.05%144979.79%
MTDR220218P000400002022-01-25 3:11PM EST40.001.501.351.60-1.65-52.38%2521876.07%
MTDR220218P000425002022-01-24 1:24PM EST42.504.962.152.450.00-104973.54%
MTDR220218P000450002022-01-21 1:59PM EST45.005.303.203.500.00-11770.02%
MTDR220218P000475002022-01-18 12:24PM EST47.507.704.605.100.00-3969.95%
MTDR220218P000500002022-01-18 10:15AM EST50.005.016.206.800.00--1567.09%
MTDR220218P000550002022-01-18 12:49PM EST55.0011.5010.3010.900.00-2164.45%