Stocks Options

LAST PRICE
43.9700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
43.9700/ 7
Ask / Lots
46.2400/ 1
Open / Previous Close
0.0000 / 43.9700
Day Range
---
52 Week Range
Low 41.1700
High 73.7800
Volume
1,416
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 55.913

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	$23.50In the Money	$0.00In the Money	---In the Money	37In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	31Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,072Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$9.47In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$10.22In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	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	125Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$40.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
MTDRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	28Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	MTDRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	300Underlying issue's last price
MTDRNear the Money	---Near the Money	---Near the Money	$1.90Near the Money	$0.00Near the Money	---Near the Money	156Near the Money	Filter Table By Strike Price of$45.00	MTDRIn the Money	---In the Money	---In the Money	$2.63In the Money	$0.00In the Money	---In the Money	1,086In the Money
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	1,020Out of the Money	Filter Table By Strike Price of$47.50	MTDRIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	210In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	677Out of the Money	Filter Table By Strike Price of$50.00	MTDRIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	192In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$52.50	MTDRIn the Money	---In the Money	---In the Money	$4.84In the Money	$0.00In the Money	---In the Money	67In 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	1,610Out of the Money	Filter Table By Strike Price of$55.00	MTDRIn the Money	---In the Money	---In the Money	$6.90In 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	170Out of the Money	Filter Table By Strike Price of$57.50	MTDRIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	1In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$60.00	MTDRIn the Money	---In the Money	---In the Money	$16.15In the Money	$0.00In the Money	---In the Money	100In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	728Out 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	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	65Out 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	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	87Out 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	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	61Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	168Out 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	$0.03Out 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)