Matador Resources Company (MTDR)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
37.50 | 23.10 | 26.20 | 22.70 | 24.65 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 20.10 | 23.70 | 12.00 | 21.90 | 0.00 | 0.00 % | 0 | 29 | - |
42.50 | 17.80 | 21.30 | 10.30 | 19.55 | 0.00 | 0.00 % | 0 | 6 | - |
45.00 | 15.60 | 18.80 | 17.36 | 17.20 | 1.90 | 12.29 % | 1 | 34 | 1/13/2025 |
47.50 | 13.30 | 15.40 | 10.20 | 14.35 | 0.00 | 0.00 % | 0 | 95 | - |
50.00 | 10.70 | 13.40 | 8.13 | 12.05 | 0.00 | 0.00 % | 0 | 348 | - |
52.50 | 8.30 | 9.90 | 5.85 | 9.10 | 0.00 | 0.00 % | 0 | 149 | - |
55.00 | 5.80 | 7.20 | 6.40 | 6.50 | 0.00 | 0.00 % | 0 | 439 | - |
57.50 | 4.40 | 4.70 | 5.50 | 4.55 | 2.93 | 114.01 % | 82 | 794 | 1/13/2025 |
60.00 | 1.90 | 2.45 | 2.50 | 2.175 | 0.65 | 35.14 % | 172 | 1,112 | 1/13/2025 |
62.50 | 0.60 | 0.85 | 0.75 | 0.725 | 0.15 | 25.00 % | 68 | 801 | 1/13/2025 |
65.00 | 0.10 | 0.20 | 0.35 | 0.15 | 0.25 | 250.00 % | 30 | 2,414 | 1/13/2025 |
67.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 1,550 | - |
70.00 | 0.25 | 0.10 | 0.25 | 0.175 | 0.00 | 0.00 % | 0 | 1,793 | - |
72.50 | 0.02 | 0.20 | 0.02 | 0.11 | 0.00 | 0.00 % | 0 | 1,038 | - |
75.00 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 % | 0 | 348 | - |
77.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 154 | - |
80.00 | 0.05 | 0.20 | 0.05 | 0.125 | 0.00 | 0.00 % | 0 | 239 | - |
82.50 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 % | 0 | 620 | - |
85.00 | 0.30 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00 % | 0 | 210 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
37.50 | 0.40 | 0.25 | 0.40 | 0.325 | 0.00 | 0.00 % | 0 | 38 | - |
40.00 | 0.06 | 0.25 | 0.06 | 0.155 | 0.00 | 0.00 % | 0 | 1,143 | - |
42.50 | 0.03 | 0.25 | 0.03 | 0.14 | 0.00 | 0.00 % | 0 | 315 | - |
45.00 | 0.14 | 0.30 | 0.14 | 0.22 | 0.00 | 0.00 % | 0 | 151 | - |
47.50 | 0.05 | 0.50 | 0.05 | 0.275 | 0.00 | 0.00 % | 0 | 580 | - |
50.00 | 0.04 | 0.30 | 0.04 | 0.17 | 0.00 | 0.00 % | 0 | 674 | - |
52.50 | 0.10 | 0.05 | 0.10 | 0.075 | 0.00 | 0.00 % | 0 | 429 | - |
55.00 | 0.04 | 0.15 | 0.04 | 0.095 | 0.00 | 0.00 % | 0 | 767 | - |
57.50 | 0.05 | 0.10 | 0.05 | 0.075 | -0.13 | -72.22 % | 68 | 589 | 1/13/2025 |
60.00 | 0.25 | 0.35 | 0.18 | 0.30 | -0.27 | -60.00 % | 10 | 381 | 1/13/2025 |
62.50 | 1.15 | 2.30 | 1.40 | 1.725 | 0.00 | 0.00 % | 24 | 102 | 1/13/2025 |
65.00 | 3.00 | 3.30 | 2.30 | 3.15 | -6.60 | -74.16 % | 15 | 28 | 1/13/2025 |
67.50 | 5.10 | 6.80 | 10.00 | 5.95 | 0.00 | 0.00 % | 0 | 27 | - |
70.00 | 7.20 | 9.40 | 17.70 | 8.30 | 0.00 | 0.00 % | 0 | 0 | - |
72.50 | 9.70 | 11.40 | 10.20 | 10.55 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 11.90 | 13.90 | 12.00 | 12.90 | 0.00 | 0.00 % | 0 | 0 | - |
77.50 | 13.90 | 16.80 | 13.30 | 15.35 | 0.00 | 0.00 % | 0 | 0 | - |
80.00 | 16.80 | 19.70 | 15.40 | 18.25 | 0.00 | 0.00 % | 0 | 0 | - |
82.50 | 19.30 | 21.60 | 17.80 | 20.45 | 0.00 | 0.00 % | 0 | 0 | - |
85.00 | 21.30 | 24.70 | 20.80 | 23.00 | 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.