Singapore markets open in 2 hours 10 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.31 (-1.56%) Nasdaq
11,181.54 -343.06 (-2.98%) BTC-USD
20,303.10 -554.43 (-2.66%) CMC Crypto 200
441.05 -9.01 (-2.00%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR220715C00017500 | 2022-05-27 2:52PM EDT | 17.50 | 44.00 | 29.00 | 30.90 | 0.00 | - | 7 | 8 | 0.00% |
| MTDR220715C00020000 | 2022-06-23 10:17AM EDT | 20.00 | 27.95 | 30.90 | 32.00 | 0.00 | - | 1 | 2 | 210.94% |
| MTDR220715C00022500 | 2021-11-10 7:49AM EDT | 22.50 | 12.10 | 17.90 | 18.70 | 0.00 | - | 3 | 0 | 0.00% |
| MTDR220715C00025000 | 2021-11-10 7:49AM EDT | 25.00 | 10.60 | 16.20 | 16.70 | 0.00 | - | 2 | 2 | 0.00% |
| MTDR220715C00027500 | 2022-05-24 2:16PM EDT | 27.50 | 25.62 | 18.80 | 19.70 | 0.00 | - | 1 | 1 | 0.00% |
| MTDR220715C00030000 | 2022-04-25 1:04PM EDT | 30.00 | 19.28 | 25.60 | 26.40 | 0.00 | - | 10 | 7 | 366.80% |
| MTDR220715C00032500 | 2022-06-22 2:11PM EDT | 32.50 | 17.40 | 18.50 | 19.30 | 0.00 | - | 4 | 94 | 100.78% |
| MTDR220715C00035000 | 2022-06-24 10:34AM EDT | 35.00 | 14.48 | 16.30 | 16.70 | 0.00 | - | 1 | 1,335 | 100.98% |
| MTDR220715C00037500 | 2022-06-28 2:47PM EDT | 37.50 | 12.81 | 13.90 | 14.30 | -12.46 | -49.31% | 1 | 78 | 94.34% |
| MTDR220715C00040000 | 2022-06-22 11:56AM EDT | 40.00 | 10.70 | 11.50 | 11.90 | 0.00 | - | 3 | 27 | 84.96% |
| MTDR220715C00042500 | 2022-06-22 3:59PM EDT | 42.50 | 7.40 | 9.10 | 9.60 | 0.00 | - | 2 | 35 | 75.98% |
| MTDR220715C00045000 | 2022-06-23 12:39PM EDT | 45.00 | 4.00 | 6.80 | 7.40 | 0.00 | - | 2 | 192 | 68.12% |
| MTDR220715C00047500 | 2022-06-28 11:49AM EDT | 47.50 | 4.10 | 5.10 | 5.40 | -0.10 | -2.38% | 1 | 198 | 67.43% |
| MTDR220715C00050000 | 2022-06-28 3:01PM EDT | 50.00 | 2.99 | 3.40 | 3.70 | +0.29 | +10.74% | 9 | 87 | 63.23% |
| MTDR220715C00052500 | 2022-06-28 3:57PM EDT | 52.50 | 2.24 | 2.15 | 2.30 | +0.74 | +49.33% | 51 | 116 | 60.30% |
| MTDR220715C00055000 | 2022-06-28 3:57PM EDT | 55.00 | 1.32 | 1.25 | 1.45 | +0.37 | +38.95% | 47 | 795 | 59.77% |
| MTDR220715C00057500 | 2022-06-28 10:08AM EDT | 57.50 | 0.75 | 0.60 | 0.85 | +0.20 | +36.36% | 2 | 370 | 57.96% |
| MTDR220715C00060000 | 2022-06-28 3:54PM EDT | 60.00 | 0.40 | 0.30 | 0.45 | +0.15 | +60.00% | 36 | 2,636 | 57.32% |
| MTDR220715C00062500 | 2022-06-27 1:39PM EDT | 62.50 | 0.16 | 0.15 | 0.35 | 0.00 | - | 30 | 135 | 61.04% |
| MTDR220715C00065000 | 2022-06-28 3:42PM EDT | 65.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 4 | 1,115 | 60.74% |
| MTDR220715C00067500 | 2022-06-27 10:20AM EDT | 67.50 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 93 | 65.63% |
| MTDR220715C00070000 | 2022-06-27 1:43PM EDT | 70.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 185 | 72.66% |
| MTDR220715C00072500 | 2022-06-22 12:10PM EDT | 72.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 79.30% |
| MTDR220715C00075000 | 2022-06-28 9:49AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 1,606 | 77.34% |
| MTDR220715C00080000 | 2022-06-14 3:21PM EDT | 80.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 10 | 38 | 100.59% |
| MTDR220715C00085000 | 2022-06-08 11:59AM EDT | 85.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | - | 4 | 107.81% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR220715P00015000 | 2022-05-12 2:02PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 252.34% |
| MTDR220715P00017500 | 2022-03-14 11:46AM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTDR220715P00020000 | 2022-02-01 10:31AM EDT | 20.00 | 0.65 | 0.10 | 0.70 | 0.00 | - | - | 30 | 261.91% |
| MTDR220715P00022500 | 2022-05-13 3:23PM EDT | 22.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 10 | 193.36% |
| MTDR220715P00025000 | 2022-05-11 9:33AM EDT | 25.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 200 | 311 | 144.53% |
| MTDR220715P00027500 | 2022-05-24 10:05AM EDT | 27.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 13 | 30 | 154.69% |
| MTDR220715P00030000 | 2022-06-17 1:37PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 10 | 1,203 | 127.73% |
| MTDR220715P00032500 | 2022-04-25 3:27PM EDT | 32.50 | 0.85 | 0.00 | 0.55 | 0.00 | - | 1 | 105 | 129.30% |
| MTDR220715P00035000 | 2022-06-22 2:58PM EDT | 35.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 95.31% |
| MTDR220715P00037500 | 2022-06-23 1:01PM EDT | 37.50 | 0.58 | 0.15 | 0.30 | 0.00 | - | 8 | 12 | 90.63% |
| MTDR220715P00040000 | 2022-06-28 3:44PM EDT | 40.00 | 0.32 | 0.25 | 0.40 | -0.33 | -50.77% | 20 | 174 | 82.13% |
| MTDR220715P00042500 | 2022-06-28 2:51PM EDT | 42.50 | 0.55 | 0.45 | 0.65 | -0.41 | -42.71% | 13 | 157 | 77.34% |
| MTDR220715P00045000 | 2022-06-28 3:44PM EDT | 45.00 | 0.80 | 0.70 | 0.85 | -0.40 | -33.33% | 41 | 243 | 68.31% |
| MTDR220715P00047500 | 2022-06-28 3:53PM EDT | 47.50 | 1.30 | 1.15 | 1.40 | -0.87 | -40.09% | 1 | 309 | 63.57% |
| MTDR220715P00050000 | 2022-06-28 3:44PM EDT | 50.00 | 2.11 | 2.00 | 2.20 | -0.99 | -31.94% | 8 | 1,252 | 60.50% |
| MTDR220715P00052500 | 2022-06-22 2:27PM EDT | 52.50 | 5.00 | 3.20 | 3.50 | 0.00 | - | 17 | 332 | 59.28% |
| MTDR220715P00055000 | 2022-06-24 3:45PM EDT | 55.00 | 8.07 | 4.80 | 5.10 | 0.00 | - | 30 | 93 | 58.06% |
| MTDR220715P00057500 | 2022-06-22 9:50AM EDT | 57.50 | 8.80 | 6.60 | 7.10 | 0.00 | - | 1 | 15 | 56.54% |
| MTDR220715P00060000 | 2022-06-23 3:17PM EDT | 60.00 | 14.00 | 8.80 | 9.30 | 0.00 | - | 200 | 181 | 57.52% |
| MTDR220715P00062500 | 2022-06-21 3:15PM EDT | 62.50 | 9.74 | 11.10 | 11.50 | 0.00 | - | 15 | 117 | 53.03% |
| MTDR220715P00065000 | 2022-06-28 9:50AM EDT | 65.00 | 14.00 | 13.50 | 13.80 | +1.57 | +12.63% | 2 | 19 | 61.13% |
| MTDR220715P00067500 | 2022-06-27 10:20AM EDT | 67.50 | 18.48 | 15.90 | 16.50 | 0.00 | - | 1 | 11 | 54.69% |
| MTDR220715P00075000 | 2022-06-21 12:40PM EDT | 75.00 | 21.90 | 23.30 | 25.00 | 0.00 | - | 1 | 0 | 115.14% |
© 2022 Yahoo. All rights reserved.
