Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,739.70 -3,139.35 (-4.99%) CMC Crypto 200
1,279.99 -59.08 (-4.41%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 7.60 | 9.80 | 0.00 | - | 2 | 7 | 78.32% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 4.10 | 6.10 | 0.00 | - | 1 | 5 | 59.33% |
| MTDR240517C00060000 | 2024-04-16 10:03AM EDT | 60.00 | 7.10 | 3.20 | 3.40 | 0.00 | - | 7 | 13 | 38.04% |
| MTDR240517C00062500 | 2024-04-30 2:19PM EDT | 62.50 | 2.35 | 1.60 | 2.00 | -0.65 | -21.67% | 88 | 41 | 38.09% |
| MTDR240517C00065000 | 2024-04-30 3:33PM EDT | 65.00 | 0.82 | 0.65 | 0.95 | -1.58 | -65.83% | 93 | 365 | 35.94% |
| MTDR240517C00067500 | 2024-04-30 9:43AM EDT | 67.50 | 0.70 | 0.20 | 0.25 | -0.37 | -34.58% | 4 | 946 | 30.37% |
| MTDR240517C00070000 | 2024-04-29 12:50PM EDT | 70.00 | 0.25 | 0.05 | 0.20 | -0.21 | -45.65% | 1 | 498 | 37.50% |
| MTDR240517C00072500 | 2024-04-26 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 1 | 1,076 | 57.81% |
| MTDR240517C00075000 | 2024-04-25 9:49AM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 3,079 | 53.22% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 1.15 | 0.00 | - | 4 | 1,009 | 77.34% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 74.22% |
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 | 66.60% |
| MTDR240517P00055000 | 2024-04-19 1:01PM EDT | 55.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 34.57% |
| MTDR240517P00057500 | 2024-04-30 3:34PM EDT | 57.50 | 0.20 | 0.15 | 0.25 | +0.09 | +81.82% | 1 | 46 | 31.01% |
| MTDR240517P00060000 | 2024-04-30 3:34PM EDT | 60.00 | 0.55 | 0.60 | 0.75 | +0.25 | +83.33% | 6 | 448 | 30.42% |
| MTDR240517P00062500 | 2024-04-30 10:45AM EDT | 62.50 | 0.95 | 1.60 | 1.95 | +0.40 | +72.73% | 3 | 434 | 33.30% |
| MTDR240517P00065000 | 2024-04-30 2:57PM EDT | 65.00 | 2.60 | 2.30 | 3.30 | +1.25 | +92.59% | 11 | 550 | 28.15% |
| MTDR240517P00067500 | 2024-04-30 1:31PM EDT | 67.50 | 4.37 | 5.10 | 5.30 | +1.47 | +50.69% | 4 | 357 | 23.24% |
| MTDR240517P00070000 | 2024-04-30 1:31PM EDT | 70.00 | 6.67 | 6.70 | 8.70 | +1.87 | +38.96% | 1 | 112 | 61.57% |
| MTDR240517P00072500 | 2024-04-29 9:30AM EDT | 72.50 | 7.41 | 9.60 | 10.10 | 0.00 | - | 2 | 60 | 0.00% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 12.40 | 12.70 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.