Singapore markets open in 1 hour 54 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,441.06 +1,839.27 (+2.99%) CMC Crypto 200
1,311.94 +426.41 (+48.13%)
Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240419C00055000 | 2024-03-06 4:40PM EDT | 2024-04-19 | 9.20 | 14.40 | 16.00 | 0.00 | - | 12 | 89 | 545.02% |
| MTDR240517C00055000 | 2024-04-03 1:02PM EDT | 2024-05-17 | 13.30 | 9.10 | 10.90 | 0.00 | - | 2 | 7 | 64.84% |
| MTDR240621C00055000 | 2024-04-17 12:05PM EDT | 2024-06-21 | 11.40 | 10.60 | 10.90 | 0.00 | - | 5 | 109 | 44.07% |
| MTDR240920C00055000 | 2024-03-04 12:44PM EDT | 2024-09-20 | 12.80 | 15.60 | 16.00 | 0.00 | - | 2 | 2 | 65.95% |
| MTDR250117C00055000 | 2024-04-18 3:18PM EDT | 2025-01-17 | 14.10 | 14.10 | 14.50 | -1.30 | -8.44% | 1 | 118 | 42.69% |
| MTDR260116C00055000 | 2024-02-12 4:32PM EDT | 2026-01-16 | 14.40 | 20.90 | 22.70 | 0.00 | - | 1 | 1 | 53.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240419P00055000 | 2024-03-26 12:40PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 173.83% |
| MTDR240517P00055000 | 2024-04-09 2:43PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.30 | 0.00 | - | - | 6 | 42.33% |
| MTDR240621P00055000 | 2024-04-18 2:33PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.75 | +0.20 | +40.00% | 2 | 32 | 37.65% |
| MTDR240920P00055000 | 2024-04-18 3:02PM EDT | 2024-09-20 | 1.85 | 1.70 | 1.85 | +0.15 | +8.82% | 28 | 214 | 34.57% |
| MTDR250117P00055000 | 2024-04-18 11:52AM EDT | 2025-01-17 | 2.95 | 3.00 | 3.20 | 0.00 | - | 8 | 92 | 34.07% |
| MTDR260116P00055000 | 2024-04-04 2:39PM EDT | 2026-01-16 | 5.60 | 6.30 | 6.80 | 0.00 | - | 1 | 3 | 35.18% |
© 2024 Yahoo. All rights reserved.