Stocks Options

LAST PRICE
47.6000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
47.9100/ 3
Ask / Lots
49.0000/ 1
Open / Previous Close
0.0000 / 47.6000
Day Range
---
52 Week Range
Low 41.1700
High 73.7800
Volume
---
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 57.651

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 16, 2023)
Put Options (expires Friday June 16, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MTDRIn the Money	---In the Money	---In the Money	$35.52In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$22.50	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,001Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$26.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$28.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$30.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$25.37In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.50	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1,031Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$35.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	MTDROut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$40.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$12.18In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	MTDROut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$45.00	MTDRNear the Money	---Near the Money	---Near the Money	$5.10Near the Money	$0.00Near the Money	---Near the Money	97Near the Money
MTDRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	900Underlying issue's last price	Filter Table By Strike Price of$47.50Underlying issue's last price	MTDRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.41Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price
MTDRNear the Money	---Near the Money	---Near the Money	$3.45Near the Money	$0.00Near the Money	---Near the Money	230Near the Money	Filter Table By Strike Price of$50.00	MTDRIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	130In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$52.50	MTDRIn the Money	---In the Money	---In the Money	$9.85In the Money	$0.00In the Money	---In the Money	93In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$55.00	MTDRIn the Money	---In the Money	---In the Money	$9.35In the Money	$0.00In the Money	---In the Money	25In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$57.50	MTDRIn the Money	---In the Money	---In the Money	$7.96In the Money	$0.00In the Money	---In the Money	22In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$60.00	MTDRIn the Money	---In the Money	---In the Money	$15.51In the Money	$0.00In the Money	---In the Money	116In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	706Out of the Money	Filter Table By Strike Price of$62.50	MTDRIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	11In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	756Out of the Money	Filter Table By Strike Price of$65.00	MTDRIn the Money	---In the Money	---In the Money	$16.60In the Money	$0.00In the Money	---In the Money	113In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$67.50	MTDRIn the Money	---In the Money	---In the Money	$14.40In the Money	$0.00In the Money	---In the Money	3In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$70.00	MTDRIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$72.50	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$75.00	MTDRIn the Money	---In the Money	---In the Money	$30.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$77.50	MTDRIn the Money	---In the Money	---In the Money	$15.60In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$80.00	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$82.50	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$85.00	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$90.00	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$95.00	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money	Filter Table By Strike Price of$100.00	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$105.00	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$110.00	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Matador Resources Co
NYSE:MTDRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 16, 2023)

Put Options (expires Friday June 16, 2023)