Stocks Options

LAST PRICE
44.9900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
36.9500/ 1
Ask / Lots
44.3500/ 2
Open / Previous Close
0.0000 / 44.9900
Day Range
---
52 Week Range
Low 41.1700
High 73.7800
Volume
1,068
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 55.584

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

Call Options (expires Friday January 19, 2024)
Put Options (expires Friday January 19, 2024)

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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	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	16Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$38.23In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$25.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$1.68Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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	$1.40Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$1.82Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	MTDROut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$20.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$3.46Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$11.39In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$37.50	MTDROut of the Money	---Out of the Money	---Out of the Money	$4.53Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$15.56In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$40.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
MTDRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$11.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying 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	$4.77Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	267Underlying issue's last price
MTDRNear the Money	---Near the Money	---Near the Money	$7.02Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$45.00	MTDRIn the Money	---In the Money	---In the Money	$5.28In the Money	$0.00In the Money	---In the Money	354In the Money
MTDRNear the Money	---Near the Money	---Near the Money	$8.40Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$47.50	MTDRIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	70In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$7.40Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$50.00	MTDRIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	110In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$52.50	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	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$55.00	MTDRIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	110In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$57.50	MTDRIn the Money	---In the Money	---In the Money	$12.20In the Money	$0.00In the Money	---In the Money	85In 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	109Out of the Money	Filter Table By Strike Price of$60.00	MTDRIn the Money	---In the Money	---In the Money	$16.57In the Money	$0.00In the Money	---In the Money	173In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$62.50	MTDRIn the Money	---In the Money	---In the Money	$17.62In the Money	$0.00In the Money	---In the Money	91In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money	Filter Table By Strike Price of$65.00	MTDRIn the Money	---In the Money	---In the Money	$13.10In the Money	$0.00In the Money	---In the Money	25In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$67.50	MTDRIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	58In the Money
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	868Out of the Money	Filter Table By Strike Price of$70.00	MTDRIn the Money	---In the Money	---In the Money	$14.10In the Money	$0.00In the Money	---In the Money	90In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$3.35Out 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	$19.00In the Money	$0.00In the Money	---In the Money	99In the Money
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	36Out of the Money	Filter Table By Strike Price of$75.00	MTDRIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$77.50	MTDRIn the Money	---In the Money	---In the Money	$19.30In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$80.00	MTDRIn the Money	---In the Money	---In the Money	$20.70In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$85.00	MTDRIn the Money	---In the Money	---In the Money	$23.70In 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	1Out of the Money	Filter Table By Strike Price of$90.00	MTDRIn the Money	---In the Money	---In the Money	$28.90In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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 January 19, 2024)

Put Options (expires Friday January 19, 2024)