Stocks Options

LAST PRICE
49.4900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
49.5000/ 2
Ask / Lots
50.9700/ 1
Open / Previous Close
--- / 49.4900
Day Range
---
52 Week Range
Low 48.2200
High 71.0800
Volume
2
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 33.297

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	---In 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	---Out 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	$35.20In 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	---Out 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	$24.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$32.50	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	1Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$15.10In 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	---Out 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	$18.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$37.50	MTDROut of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$16.05In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	633Out of the Money
MTDRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9Underlying 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	$0.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	248Underlying issue's last price
MTDRNear the Money	---Near the Money	---Near the Money	$1.05Near the Money	$0.00Near the Money	---Near the Money	120Near the Money	Filter Table By Strike Price of$50.00	MTDRIn the Money	---In the Money	---In the Money	$1.30In the Money	$0.00In the Money	---In the Money	1,224In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money	Filter Table By Strike Price of$52.50	MTDRIn the Money	---In the Money	---In the Money	$3.06In the Money	$0.00In the Money	---In the Money	688In 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	256Out of the Money	Filter Table By Strike Price of$55.00	MTDRIn the Money	---In the Money	---In the Money	$5.91In the Money	$0.00In the Money	---In the Money	792In 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	715Out of the Money	Filter Table By Strike Price of$57.50	MTDRIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	990In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	556Out of the Money	Filter Table By Strike Price of$60.00	MTDRIn the Money	---In the Money	---In the Money	$9.92In the Money	$0.00In the Money	---In the Money	3In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	4,354Out of the Money	Filter Table By Strike Price of$62.50	MTDRIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,745Out of the Money	Filter Table By Strike Price of$65.00	MTDRIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	1In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	369Out of the Money	Filter Table By Strike Price of$67.50	MTDRIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4,586Out of the Money	Filter Table By Strike Price of$70.00	MTDRIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money	Filter Table By Strike Price of$72.50	MTDRIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	840Out of the Money	Filter Table By Strike Price of$75.00	MTDRIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$77.50	MTDRIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$80.00	MTDRIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,348Out of the Money	Filter Table By Strike Price of$85.00	MTDRIn the Money	---In the Money	---In the Money	$17.00In 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	2,644Out of the Money	Filter Table By Strike Price of$90.00	MTDRIn the Money	---In the Money	---In the Money	$24.20In 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	40Out of the Money	Filter Table By Strike Price of$95.00	MTDRIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.39Out 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	---In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	MTDRIn the Money	---In the Money	---In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)