
Matador Resources Company (MTDR)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.00 | 12.60 | 15.30 | 0.00 | 13.95 | 0.00 | 0.00 % | 0 | 0 | - |
27.50 | 10.10 | 12.40 | 0.00 | 11.25 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 7.90 | 11.20 | 0.00 | 9.55 | 0.00 | 0.00 % | 0 | 0 | - |
32.50 | 6.20 | 8.20 | 5.30 | 7.20 | -1.70 | -24.29 % | 9 | 1 | 4/11/2025 |
35.00 | 4.70 | 5.20 | 3.20 | 4.95 | 0.00 | 0.00 % | 0 | 8 | - |
37.50 | 2.90 | 3.10 | 3.00 | 3.00 | 1.20 | 66.67 % | 2 | 365 | 4/11/2025 |
40.00 | 1.35 | 1.60 | 0.75 | 1.475 | -0.25 | -25.00 % | 4 | 143 | 4/11/2025 |
42.50 | 0.50 | 0.60 | 0.57 | 0.55 | 0.00 | 0.00 % | 0 | 41 | - |
45.00 | 0.10 | 0.25 | 0.20 | 0.175 | 0.00 | 0.00 % | 0 | 291 | - |
47.50 | 0.20 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00 % | 0 | 699 | - |
50.00 | 0.05 | 0.20 | 0.10 | 0.125 | 0.00 | 0.00 % | 0 | 76 | - |
52.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 465 | - |
55.00 | 0.10 | 0.05 | 0.03 | 0.075 | -0.07 | -70.00 % | 1 | 488 | 4/11/2025 |
57.50 | 0.38 | 0.20 | 0.38 | 0.29 | 0.00 | 0.00 % | 0 | 382 | - |
60.00 | 0.05 | 0.25 | 0.02 | 0.15 | -0.03 | -60.00 % | 1 | 1,491 | 4/11/2025 |
62.50 | 0.20 | 0.05 | 0.20 | 0.125 | 0.00 | 0.00 % | 0 | 117 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00 % | 16 | 0 | 4/11/2025 |
27.50 | 0.05 | 0.80 | 0.35 | 0.425 | 0.00 | 0.00 % | 0 | 2 | - |
30.00 | 0.05 | 0.20 | 0.00 | 0.125 | 0.00 | 0.00 % | 0 | 0 | - |
32.50 | 0.20 | 0.35 | 0.27 | 0.275 | 0.05 | 22.73 % | 20 | 104 | 4/11/2025 |
35.00 | 0.25 | 0.60 | 0.70 | 0.425 | -0.15 | -17.65 % | 4 | 32 | 4/11/2025 |
37.50 | 1.00 | 1.10 | 1.05 | 1.05 | -0.95 | -47.50 % | 8 | 108 | 4/11/2025 |
40.00 | 1.95 | 2.45 | 2.10 | 2.20 | 1.15 | 121.05 % | 1 | 85 | 4/11/2025 |
42.50 | 3.50 | 3.90 | 7.10 | 3.70 | 0.00 | 0.00 % | 0 | 269 | - |
45.00 | 5.50 | 6.80 | 5.87 | 6.15 | 0.00 | 0.00 % | 0 | 932 | - |
47.50 | 6.30 | 10.30 | 11.00 | 8.30 | 0.00 | 0.00 % | 0 | 445 | - |
50.00 | 8.80 | 12.70 | 14.35 | 10.75 | 0.00 | 0.00 % | 0 | 364 | - |
52.50 | 12.80 | 14.90 | 15.27 | 13.85 | 0.00 | 0.00 % | 0 | 60 | - |
55.00 | 14.70 | 17.50 | 12.15 | 16.10 | 0.00 | 0.00 % | 0 | 2 | - |
57.50 | 17.20 | 20.00 | 3.80 | 18.60 | 0.00 | 0.00 % | 0 | 2 | - |
60.00 | 20.30 | 22.50 | 15.70 | 21.40 | 0.00 | 0.00 % | 0 | 0 | - |
62.50 | 22.60 | 25.00 | 14.93 | 23.80 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.