NYSE - Nasdaq Real Time Price USD

Matador Resources Company (MTDR)

Compare
56.69 -0.27 (-0.47%)
At close: December 13 at 4:00:02 PM EST
55.62 -1.07 (-1.89%)
Pre-Market: 8:23:42 AM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTDR241220C00032500 9/6/2024 5:33 PM 32.5 18.60 21.30 21.90 0.00 0.00% 44 44 0.00%
MTDR241220C00037500 9/26/2024 6:07 PM 37.5 11.26 13.10 16.30 0.00 0.00% 1 2 0.00%
MTDR241220C00042500 10/23/2024 2:27 PM 42.5 8.60 16.80 19.70 0.00 0.00% 2 9 418.07%
MTDR241220C00045000 10/25/2024 7:28 PM 45 7.50 0.00 0.00 0.00 0.00% 102 0 0.00%
MTDR241220C00047500 11/15/2024 7:42 PM 47.5 9.90 0.00 0.00 0.00 0.00% 4 31 0.00%
MTDR241220C00050000 12/10/2024 6:44 PM 50 7.47 0.00 0.00 0.00 0.00% 1 111 0.00%
MTDR241220C00052500 12/11/2024 4:15 PM 52.5 4.20 0.00 0.00 0.00 0.00% 2 281 0.00%
MTDR241220C00055000 12/13/2024 3:34 PM 55 2.08 0.00 0.00 0.00 0.00% 20 190 0.00%
MTDR241220C00057500 12/13/2024 6:35 PM 57.5 0.75 0.00 0.00 0.00 0.00% 3 635 3.13%
MTDR241220C00060000 12/13/2024 8:56 PM 60 0.20 0.00 0.00 0.00 0.00% 158 2,380 12.50%
MTDR241220C00062500 12/12/2024 7:30 PM 62.5 0.10 0.00 0.00 0.00 0.00% 9 1,469 25.00%
MTDR241220C00065000 12/6/2024 6:02 PM 65 0.01 0.00 0.00 0.00 0.00% 683 1,664 25.00%
MTDR241220C00067500 12/6/2024 5:49 PM 67.5 0.05 0.00 0.00 0.00 0.00% 75 1,429 25.00%
MTDR241220C00070000 12/4/2024 5:48 PM 70 0.08 0.00 0.00 0.00 0.00% 1 451 50.00%
MTDR241220C00072500 7/24/2024 2:08 PM 72.5 1.60 0.55 0.70 0.00 0.00% 2 367 167.38%
MTDR241220C00075000 11/21/2024 8:24 PM 75 0.05 0.00 0.00 0.00 0.00% 4 2,581 50.00%
MTDR241220C00080000 11/22/2024 5:44 PM 80 0.10 0.00 0.00 0.00 0.00% 2 1,482 50.00%
MTDR241220C00085000 7/24/2024 5:35 PM 85 0.55 0.05 1.45 0.00 0.00% 1 576 248.83%
MTDR241220C00090000 7/24/2024 5:53 PM 90 0.32 0.05 0.75 0.00 0.00% 2 2 238.09%
MTDR241220C00095000 5/13/2024 7:39 PM 95 0.30 0.00 1.75 0.00 0.00% 2 2 306.45%
MTDR241220C00100000 10/25/2024 2:13 PM 100 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTDR241220P00035000 10/4/2024 5:33 PM 35 0.15 0.00 0.00 0.00 0.00% 84 0 50.00%
MTDR241220P00040000 11/7/2024 3:44 PM 40 0.10 0.00 0.10 0.00 0.00% 2 21 141.41%
MTDR241220P00042500 10/25/2024 3:56 PM 42.5 0.39 0.00 0.00 0.00 0.00% 1 0 50.00%
MTDR241220P00045000 11/29/2024 5:45 PM 45 0.10 0.00 0.00 0.00 0.00% 3 1,358 50.00%
MTDR241220P00047500 11/22/2024 8:26 PM 47.5 0.05 0.00 0.00 0.00 0.00% 3 261 25.00%
MTDR241220P00050000 12/4/2024 2:30 PM 50 0.15 0.00 0.00 0.00 0.00% 1 1,168 25.00%
MTDR241220P00052500 12/12/2024 8:19 PM 52.5 0.12 0.00 0.00 0.00 0.00% 26 684 12.50%
MTDR241220P00055000 12/13/2024 2:45 PM 55 0.55 0.00 0.00 0.00 0.00% 1 1,019 6.25%
MTDR241220P00057500 12/12/2024 7:35 PM 57.5 1.40 0.00 0.00 0.00 0.00% 82 547 0.00%
MTDR241220P00060000 12/13/2024 4:00 PM 60 3.54 0.00 0.00 0.00 0.00% 50 191 0.00%
MTDR241220P00062500 12/9/2024 3:49 PM 62.5 6.00 0.00 0.00 0.00 0.00% 6 237 0.00%
MTDR241220P00065000 12/13/2024 5:37 PM 65 8.40 0.00 0.00 0.00 0.00% 10 342 0.00%
MTDR241220P00067500 11/27/2024 3:34 PM 67.5 8.58 0.00 0.00 0.00 0.00% 63 0 0.00%
MTDR241220P00070000 10/15/2024 2:34 PM 70 18.89 0.00 0.00 0.00 0.00% 1 13 0.00%
MTDR241220P00072500 7/9/2024 5:00 PM 72.5 13.30 16.90 17.60 0.00 0.00% 2 36 217.38%
MTDR241220P00075000 5/28/2024 4:45 PM 75 13.40 13.30 18.00 0.00 0.00% 6 29 0.00%
MTDR241220P00080000 4/30/2024 1:50 PM 80 15.90 16.50 18.60 0.00 0.00% 1 25 0.00%
MTDR241220P00085000 4/29/2024 2:24 PM 85 19.60 21.00 25.60 0.00 0.00% - 0 0.00%

Related Tickers

SM SM Energy Company
40.43
-0.39%
 
MGY Magnolia Oil & Gas Corporation
25.34
-1.44%
 
RRC Range Resources Corporation
35.35
-1.78%
 
AR Antero Resources Corporation
32.37
-2.06%
 
PR Permian Resources Corporation
14.68
-0.54%
 
NOG Northern Oil and Gas, Inc.
40.71
-1.21%
 
CRK Comstock Resources, Inc.
16.80
-4.49%
 
FANG Diamondback Energy, Inc.
163.34
+0.68%
 
EOG EOG Resources, Inc.
126.77
+0.16%
 
CNX CNX Resources Corporation
37.79
-1.49%