NYSE - Delayed Quote • USD
Matador Resources Company (MTDR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:49 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 | 8.70 | 13.00 | 0.00 | 0.00% | 2 | 7 | 50.68% |
| MTDR240517C00057500 | 4/19/2024 4:34 PM | 57.5 | 7.50 | 8.10 | 8.60 | 0.00 | 0.00% | 1 | 5 | 49.51% |
| MTDR240517C00060000 | 4/16/2024 2:03 PM | 60 | 7.10 | 5.90 | 6.20 | 0.00 | 0.00% | 7 | 13 | 40.53% |
| MTDR240517C00062500 | 4/25/2024 1:57 PM | 62.5 | 3.00 | 3.80 | 4.00 | 0.00 | 0.00% | 1 | 41 | 34.06% |
| MTDR240517C00065000 | 4/26/2024 7:15 PM | 65 | 2.20 | 2.15 | 2.25 | -0.15 | -6.38% | 7 | 356 | 30.88% |
| MTDR240517C00067500 | 4/26/2024 4:07 PM | 67.5 | 0.95 | 1.00 | 1.10 | -0.25 | -20.83% | 7 | 930 | 29.79% |
| MTDR240517C00070000 | 4/26/2024 7:39 PM | 70 | 0.42 | 0.40 | 0.50 | -0.08 | -16.00% | 34 | 521 | 30.23% |
| MTDR240517C00072500 | 4/26/2024 1:30 PM | 72.5 | 0.25 | 0.10 | 0.25 | 0.02 | 8.70% | 1 | 1,075 | 32.32% |
| MTDR240517C00075000 | 4/25/2024 1:49 PM | 75 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 3,079 | 48.34% |
| MTDR240517C00077500 | 4/11/2024 3:14 PM | 77.5 | 0.60 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 1,009 | 56.20% |
| MTDR240517C00080000 | 3/15/2024 1:54 PM | 80 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | - | 5 | 57.03% |
| 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 | 72.36% |
| MTDR240517P00055000 | 4/19/2024 5:01 PM | 55 | 0.24 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 16 | 42.19% |
| MTDR240517P00057500 | 4/24/2024 1:52 PM | 57.5 | 0.11 | 0.05 | 0.15 | -0.06 | -35.29% | 1 | 45 | 36.23% |
| MTDR240517P00060000 | 4/25/2024 5:40 PM | 60 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 101 | 448 | 32.32% |
| MTDR240517P00062500 | 4/26/2024 2:05 PM | 62.5 | 0.85 | 0.60 | 0.70 | 0.10 | 13.33% | 7 | 435 | 30.27% |
| MTDR240517P00065000 | 4/26/2024 7:06 PM | 65 | 1.47 | 1.45 | 1.55 | -0.13 | -8.12% | 4 | 549 | 29.44% |
| MTDR240517P00067500 | 4/25/2024 7:10 PM | 67.5 | 2.95 | 2.85 | 3.00 | 0.00 | 0.00% | 13 | 357 | 29.98% |
| MTDR240517P00070000 | 4/26/2024 5:19 PM | 70 | 4.80 | 4.70 | 4.90 | -0.93 | -16.23% | 5 | 107 | 30.47% |
| MTDR240517P00072500 | 4/17/2024 3:02 PM | 72.5 | 6.50 | 6.70 | 8.60 | 0.00 | 0.00% | 1 | 62 | 65.28% |
| MTDR240517P00075000 | 4/15/2024 7:12 PM | 75 | 7.90 | 9.20 | 9.60 | 0.00 | 0.00% | 1 | 12 | 38.38% |
Related Tickers
SM SM Energy Company
50.84
+0.79%
RRC Range Resources Corporation
37.31
-0.90%
PR Permian Resources Corporation
17.38
+0.29%
AR Antero Resources Corporation
33.80
+1.23%
MGY Magnolia Oil & Gas Corporation
26.34
+0.23%
FANG Diamondback Energy, Inc.
207.76
+0.32%
OVV Ovintiv Inc.
53.26
+0.23%
CIVI Civitas Resources, Inc.
74.01
+0.39%
VTLE Vital Energy, Inc.
55.18
+0.97%
APA APA Corporation
32.49
+0.40%