MTDR - Matador Resources Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTDR190920C000125002019-08-16 2:10PM EDT12.502.552.552.750.00-21266.80%
MTDR190920C000150002019-08-23 2:46PM EDT15.001.000.751.00-0.45-31.03%1237654.69%
MTDR190920C000175002019-08-23 1:17PM EDT17.500.200.150.30-0.15-42.86%1847457.72%
MTDR190920C000200002019-08-09 11:48AM EDT20.000.090.000.650.00-82,74395.70%
MTDR190920C000225002019-07-31 3:45PM EDT22.500.050.000.000.00-2033025.00%
MTDR190920C000250002019-07-08 1:16PM EDT25.000.320.000.500.00-273129.88%
MTDR190920C000275002019-07-18 9:30AM EDT27.500.050.050.750.00-1938164.26%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTDR190920P000125002019-08-16 3:07PM EDT12.500.250.100.350.00-1512165.23%
MTDR190920P000150002019-08-20 9:30AM EDT15.000.800.951.05+0.05+6.67%25040456.84%
MTDR190920P000175002019-08-13 2:31PM EDT17.502.512.652.950.00-1031956.45%
MTDR190920P000200002019-08-08 2:26PM EDT20.005.104.605.900.00-59278.13%
MTDR190920P000225002019-08-01 11:24AM EDT22.505.607.008.000.00-121127.73%