NYSE - Nasdaq Real Time Price • USD
Matador Resources Company (MTDR)
As of 9:34 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00055000 | 4/3/2024 5:02 PM | 55 | 13.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| MTDR240517C00057500 | 4/19/2024 4:34 PM | 57.5 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| MTDR240517C00060000 | 5/2/2024 2:26 PM | 60 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| MTDR240517C00062500 | 5/2/2024 7:37 PM | 62.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 138 | 0.78% |
| MTDR240517C00065000 | 5/2/2024 3:40 PM | 65 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 449 | 6.25% |
| MTDR240517C00067500 | 5/2/2024 6:07 PM | 67.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 909 | 12.50% |
| MTDR240517C00070000 | 5/2/2024 7:57 PM | 70 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 498 | 12.50% |
| MTDR240517C00072500 | 5/1/2024 4:44 PM | 72.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 1,076 | 12.50% |
| MTDR240517C00075000 | 4/25/2024 1:49 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3,079 | 25.00% |
| MTDR240517C00077500 | 4/11/2024 3:14 PM | 77.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,009 | 25.00% |
| MTDR240517C00080000 | 3/15/2024 1:54 PM | 80 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | - | 5 | 81.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00050000 | 3/5/2024 5:10 PM | 50 | 0.38 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 72.75% |
| MTDR240517P00055000 | 5/1/2024 6:02 PM | 55 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 20 | 12.50% |
| MTDR240517P00057500 | 5/2/2024 3:40 PM | 57.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 53 | 12.50% |
| MTDR240517P00060000 | 5/2/2024 4:11 PM | 60 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 454 | 6.25% |
| MTDR240517P00062500 | 5/1/2024 5:07 PM | 62.5 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 435 | 0.00% |
| MTDR240517P00065000 | 5/2/2024 6:36 PM | 65 | 3.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 542 | 0.00% |
| MTDR240517P00067500 | 5/2/2024 6:36 PM | 67.5 | 5.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 353 | 0.00% |
| MTDR240517P00070000 | 4/30/2024 5:31 PM | 70 | 6.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 111 | 0.00% |
| MTDR240517P00072500 | 4/29/2024 1:30 PM | 72.5 | 7.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 60 | 0.00% |
| MTDR240517P00075000 | 4/15/2024 7:12 PM | 75 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 0.00% |
Related Tickers
MGY Magnolia Oil & Gas Corporation
24.92
+0.05%
PR Permian Resources Corporation
16.72
0.00%
SM SM Energy Company
48.33
+1.23%
CIVI Civitas Resources, Inc.
72.36
+2.57%
SBOW SilverBow Resources, Inc.
31.19
+1.95%
NOG Northern Oil and Gas, Inc.
39.96
-0.03%
RRC Range Resources Corporation
35.19
+0.57%
OVV Ovintiv Inc.
50.70
-0.72%
CHRD Chord Energy Corporation
175.02
-0.15%
MUR Murphy Oil Corporation
44.12
-0.23%