NYSE - Delayed Quote • USD
Matador Resources Company (MTDR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:37 PM EDT
| 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 | 9.70 | 11.00 | 0.00 | 0.00% | 2 | 7 | 56.64% |
| MTDR240517C00057500 | 4/19/2024 4:34 PM | 57.5 | 7.50 | 7.60 | 7.90 | -1.50 | -16.67% | 1 | 4 | 46.73% |
| MTDR240517C00060000 | 4/16/2024 2:03 PM | 60 | 7.10 | 5.60 | 5.80 | 0.00 | 0.00% | 7 | 13 | 42.70% |
| MTDR240517C00062500 | 4/19/2024 6:05 PM | 62.5 | 3.80 | 3.90 | 4.10 | -0.10 | -2.56% | 43 | 19 | 41.68% |
| MTDR240517C00065000 | 4/19/2024 7:50 PM | 65 | 2.55 | 2.55 | 2.65 | 0.00 | 0.00% | 88 | 82 | 39.70% |
| MTDR240517C00067500 | 4/19/2024 5:20 PM | 67.5 | 1.64 | 1.50 | 1.65 | 0.05 | 3.14% | 27 | 907 | 39.31% |
| MTDR240517C00070000 | 4/19/2024 3:30 PM | 70 | 0.95 | 0.80 | 0.95 | -0.20 | -17.39% | 59 | 541 | 38.72% |
| MTDR240517C00072500 | 4/18/2024 2:38 PM | 72.5 | 0.40 | 0.40 | 0.55 | -0.35 | -46.67% | 2 | 1,052 | 39.21% |
| MTDR240517C00075000 | 4/19/2024 5:38 PM | 75 | 0.26 | 0.25 | 0.30 | -0.10 | -27.78% | 1 | 3,079 | 39.40% |
| MTDR240517C00077500 | 4/11/2024 3:14 PM | 77.5 | 0.60 | 0.10 | 0.25 | 0.00 | 0.00% | 4 | 1,009 | 43.75% |
| MTDR240517C00080000 | 3/15/2024 1:54 PM | 80 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | - | 5 | 52.39% |
| 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 | 59.96% |
| MTDR240517P00055000 | 4/19/2024 5:01 PM | 55 | 0.24 | 0.20 | 0.30 | 0.03 | 14.29% | 10 | 6 | 43.46% |
| MTDR240517P00057500 | 4/19/2024 5:55 PM | 57.5 | 0.46 | 0.45 | 0.55 | 0.17 | 58.62% | 7 | 36 | 41.07% |
| MTDR240517P00060000 | 4/19/2024 6:24 PM | 60 | 0.91 | 0.90 | 1.00 | 0.11 | 13.75% | 12 | 350 | 39.31% |
| MTDR240517P00062500 | 4/19/2024 5:37 PM | 62.5 | 1.70 | 1.65 | 1.75 | 0.25 | 17.24% | 9 | 282 | 38.09% |
| MTDR240517P00065000 | 4/19/2024 5:46 PM | 65 | 2.80 | 2.80 | 2.95 | -0.05 | -1.75% | 118 | 343 | 38.43% |
| MTDR240517P00067500 | 4/18/2024 3:04 PM | 67.5 | 3.70 | 4.30 | 4.50 | 0.00 | 0.00% | 26 | 351 | 38.70% |
| MTDR240517P00070000 | 4/17/2024 5:30 PM | 70 | 5.10 | 4.60 | 7.60 | 0.00 | 0.00% | 15 | 100 | 59.11% |
| MTDR240517P00072500 | 4/17/2024 3:02 PM | 72.5 | 6.50 | 7.10 | 9.80 | 0.00 | 0.00% | 1 | 62 | 64.48% |
| MTDR240517P00075000 | 4/15/2024 7:12 PM | 75 | 7.90 | 9.20 | 11.50 | 0.00 | 0.00% | 1 | 12 | 58.94% |
Related Tickers
MGY Magnolia Oil & Gas Corporation
25.62
-0.23%
SM SM Energy Company
48.09
+0.10%
RRC Range Resources Corporation
35.27
+1.41%
PR Permian Resources Corporation
17.08
-0.58%
AR Antero Resources Corporation
29.29
+1.49%
OVV Ovintiv Inc.
51.98
+0.87%
CIVI Civitas Resources, Inc.
72.63
+1.03%
MUR Murphy Oil Corporation
45.99
+1.77%
REPX Riley Exploration Permian, Inc.
27.82
+0.14%
CRK Comstock Resources, Inc.
9.52
+3.03%