Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,969.80 -1,245.18 (-1.94%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Matador Resources Company (MTDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00067500 | 2024-04-26 12:07PM EDT | 2024-05-17 | 0.95 | 1.00 | 1.10 | -0.25 | -20.83% | 7 | 930 | 29.79% |
| MTDR240621C00067500 | 2024-04-26 1:19PM EDT | 2024-06-21 | 2.15 | 2.20 | 2.30 | -0.15 | -6.52% | 37 | 375 | 30.35% |
| MTDR240920C00067500 | 2024-04-25 1:41PM EDT | 2024-09-20 | 4.75 | 4.60 | 4.80 | 0.00 | - | 5 | 39 | 33.86% |
| MTDR250117C00067500 | 2024-04-11 12:47PM EDT | 2025-01-17 | 10.60 | 7.00 | 7.20 | 0.00 | - | 2 | 69 | 35.91% |
| MTDR260116C00067500 | 2024-03-25 9:30AM EDT | 2026-01-16 | 16.20 | 10.20 | 18.70 | 0.00 | - | 2 | 9 | 57.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00067500 | 2024-04-25 3:10PM EDT | 2024-05-17 | 2.95 | 2.85 | 3.00 | 0.00 | - | 13 | 357 | 29.98% |
| MTDR240621P00067500 | 2024-04-25 12:09PM EDT | 2024-06-21 | 4.30 | 3.80 | 3.90 | +0.50 | +13.16% | 7 | 179 | 27.49% |
| MTDR240920P00067500 | 2024-04-25 3:41PM EDT | 2024-09-20 | 5.70 | 5.50 | 5.70 | 0.00 | - | 18 | 15 | 27.91% |
| MTDR250117P00067500 | 2024-04-18 2:25PM EDT | 2025-01-17 | 8.30 | 7.10 | 7.30 | 0.00 | - | 43 | 122 | 27.92% |
| MTDR260116P00067500 | 2024-04-04 2:20PM EDT | 2026-01-16 | 10.40 | 8.90 | 11.30 | 0.00 | - | 1 | 1 | 29.82% |
© 2024 Yahoo. All rights reserved.