Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,872.23 -4.82 (-0.06%) Bitcoin USD
64,316.90 +604.93 (+0.95%) CMC Crypto 200
1,367.93 +55.30 (+4.40%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240419C00070000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,522 | 113.67% |
| MTDR240517C00070000 | 2024-04-18 12:34PM EDT | 2024-05-17 | 1.15 | 1.15 | 1.25 | 0.00 | - | 3 | 541 | 39.67% |
| MTDR240621C00070000 | 2024-04-18 12:34PM EDT | 2024-06-21 | 2.10 | 2.05 | 2.15 | 0.00 | - | 201 | 839 | 35.86% |
| MTDR240920C00070000 | 2024-04-17 10:02AM EDT | 2024-09-20 | 5.20 | 4.20 | 4.40 | 0.00 | - | 1 | 732 | 36.77% |
| MTDR250117C00070000 | 2024-04-18 11:41AM EDT | 2025-01-17 | 6.70 | 6.60 | 6.80 | -0.04 | -0.59% | 1 | 386 | 38.33% |
| MTDR260116C00070000 | 2024-04-10 3:21PM EDT | 2026-01-16 | 15.50 | 12.10 | 12.70 | 0.00 | - | 6 | 212 | 42.29% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240419P00070000 | 2024-04-18 11:34AM EDT | 2024-04-19 | 4.20 | 4.50 | 4.70 | 0.00 | - | 13 | 80 | 82.42% |
| MTDR240517P00070000 | 2024-04-17 1:30PM EDT | 2024-05-17 | 5.10 | 5.50 | 6.10 | 0.00 | - | 15 | 100 | 43.12% |
| MTDR240621P00070000 | 2024-04-15 10:02AM EDT | 2024-06-21 | 4.40 | 6.20 | 6.50 | 0.00 | - | 3 | 54 | 33.11% |
| MTDR240920P00070000 | 2024-04-17 11:52AM EDT | 2024-09-20 | 7.60 | 7.70 | 8.00 | 0.00 | - | 17 | 43 | 30.59% |
| MTDR250117P00070000 | 2024-04-04 1:07PM EDT | 2025-01-17 | 7.70 | 9.20 | 9.40 | 0.00 | - | 6 | 27 | 29.33% |
| MTDR260116P00070000 | 2024-04-04 11:31AM EDT | 2026-01-16 | 11.60 | 12.80 | 13.30 | 0.00 | - | 200 | 200 | 30.57% |
© 2024 Yahoo. All rights reserved.