Singapore markets open in 1 hour 7 minutes
Straits Times Index
3,247.76 -35.59 (-1.08%) S&P 500
4,356.45 -53.68 (-1.22%) Dow
34,297.73 -66.77 (-0.19%) Nasdaq
13,539.29 -315.83 (-2.28%) BTC-USD
36,991.74 +289.13 (+0.79%) CMC Crypto 200
831.82 +11.23 (+1.37%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR220218C00030000 | 2022-01-10 2:57PM EST | 30.00 | 11.26 | 14.70 | 15.70 | 0.00 | - | 2 | 3 | 106.64% |
| MTDR220218C00032500 | 2022-01-14 11:35AM EST | 32.50 | 11.85 | 12.10 | 13.40 | 0.00 | - | 2 | 2 | 92.38% |
| MTDR220218C00035000 | 2022-01-21 9:46AM EST | 35.00 | 7.46 | 10.20 | 11.10 | 0.00 | - | 1 | 3 | 93.80% |
| MTDR220218C00037500 | 2022-01-25 11:51AM EST | 37.50 | 7.00 | 7.40 | 8.90 | +2.90 | +70.73% | 5 | 114 | 75.10% |
| MTDR220218C00040000 | 2022-01-25 3:37PM EST | 40.00 | 6.50 | 6.10 | 6.90 | +3.42 | +111.04% | 1 | 62 | 80.47% |
| MTDR220218C00042500 | 2022-01-25 12:53PM EST | 42.50 | 4.67 | 4.50 | 5.00 | +1.85 | +65.60% | 49 | 315 | 75.61% |
| MTDR220218C00045000 | 2022-01-25 3:59PM EST | 45.00 | 3.20 | 3.20 | 3.50 | +1.20 | +60.00% | 424 | 1,354 | 73.00% |
| MTDR220218C00047500 | 2022-01-25 3:57PM EST | 47.50 | 2.13 | 2.10 | 2.35 | +0.83 | +63.85% | 27 | 1,101 | 70.26% |
| MTDR220218C00050000 | 2022-01-25 3:41PM EST | 50.00 | 1.50 | 1.30 | 1.60 | +0.95 | +172.73% | 251 | 1,219 | 69.29% |
| MTDR220218C00055000 | 2022-01-25 3:08PM EST | 55.00 | 0.55 | 0.50 | 0.70 | +0.38 | +223.53% | 70 | 69 | 69.73% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR220218P00025000 | 2021-12-20 1:10PM EST | 25.00 | 0.72 | 0.00 | 0.30 | 0.00 | - | - | 10 | 123.44% |
| MTDR220218P00027500 | 2022-01-03 12:57PM EST | 27.50 | 0.37 | 0.10 | 0.35 | 0.00 | - | - | 1 | 114.65% |
| MTDR220218P00030000 | 2022-01-25 2:52PM EST | 30.00 | 0.25 | 0.15 | 0.35 | -0.25 | -50.00% | 4 | 33 | 99.41% |
| MTDR220218P00032500 | 2022-01-25 3:05PM EST | 32.50 | 0.45 | 0.30 | 0.50 | -0.35 | -43.75% | 9 | 2,656 | 92.97% |
| MTDR220218P00035000 | 2022-01-25 2:52PM EST | 35.00 | 0.60 | 0.50 | 0.70 | -0.35 | -36.84% | 249 | 229 | 85.74% |
| MTDR220218P00037500 | 2022-01-24 1:58PM EST | 37.50 | 1.70 | 0.80 | 1.05 | -0.40 | -19.05% | 1 | 449 | 79.79% |
| MTDR220218P00040000 | 2022-01-25 3:11PM EST | 40.00 | 1.50 | 1.35 | 1.60 | -1.65 | -52.38% | 25 | 218 | 76.07% |
| MTDR220218P00042500 | 2022-01-24 1:24PM EST | 42.50 | 4.96 | 2.15 | 2.45 | 0.00 | - | 10 | 49 | 73.54% |
| MTDR220218P00045000 | 2022-01-21 1:59PM EST | 45.00 | 5.30 | 3.20 | 3.50 | 0.00 | - | 1 | 17 | 70.02% |
| MTDR220218P00047500 | 2022-01-18 12:24PM EST | 47.50 | 7.70 | 4.60 | 5.10 | 0.00 | - | 3 | 9 | 69.95% |
| MTDR220218P00050000 | 2022-01-18 10:15AM EST | 50.00 | 5.01 | 6.20 | 6.80 | 0.00 | - | - | 15 | 67.09% |
| MTDR220218P00055000 | 2022-01-18 12:49PM EST | 55.00 | 11.50 | 10.30 | 10.90 | 0.00 | - | 2 | 1 | 64.45% |
© 2022 Yahoo. All rights reserved.
