OPTION CHAIN FOR MATADOR RESOURCES CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires July 15, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 35.90 | 36.90 | 15.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 63.00 | |
| quote | 44.00 | 0.00 | 0.00 | 33.30 | 34.40 | 8.00 | 17.50 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.20 | 5.00 |
| quote | 27.95 | 0.00 | 0.00 | 30.90 | 32.00 | 2.00 | 20.00 | quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.25 | 30.00 |
| quote | 12.10 | 0.00 | 0.00 | 28.50 | 29.80 | 3.00 | 22.50 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.25 | 10.00 |
| quote | 10.60 | 0.00 | 0.00 | 25.80 | 26.90 | 2.00 | 25.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.20 | 311.00 |
| quote | 25.62 | 0.00 | 0.00 | 23.50 | 24.20 | 1.00 | 27.50 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.25 | 30.00 |
| quote | 19.28 | 0.00 | 0.00 | 20.90 | 21.60 | 6.00 | 30.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.25 | 1,203 |
| quote | 17.40 | 0.00 | 0.00 | 18.50 | 19.30 | 94.00 | 32.50 | quote | 0.85 | 0.00 | 0.00 | 0.00 | 0.25 | 105.00 |
| quote | 14.48 | 2.41 | 1.00 | 16.30 | 16.70 | 1,335 | 35.00 | quote | 0.29 | 0.00 | 0.00 | 0.00 | 0.25 | 18.00 |
| quote | 12.81 | -12.46 | 1.00 | 13.90 | 14.30 | 78.00 | 37.50 | quote | 0.58 | 0.00 | 0.00 | 0.15 | 0.30 | 12.00 |
| quote | 10.70 | 0.00 | 0.00 | 11.50 | 11.90 | 27.00 | 40.00 | quote | 0.32 | -0.33 | 20.00 | 0.25 | 0.40 | 174.00 |
| quote | 7.40 | 0.00 | 0.00 | 9.10 | 9.60 | 35.00 | 42.50 | quote | 0.55 | -0.41 | 13.00 | 0.45 | 0.65 | 157.00 |
| quote | 4.00 | 0.00 | 0.00 | 6.80 | 7.40 | 192.00 | 45.00 | quote | 0.80 | -0.40 | 41.00 | 0.70 | 0.85 | 243.00 |
| quote | 4.10 | -0.10 | 1.00 | 5.10 | 5.40 | 198.00 | 47.50 | quote | 1.30 | -0.87 | 1.00 | 1.15 | 1.40 | 309.00 |
| quote | 2.99 | 0.29 | 9.00 | 3.40 | 3.70 | 87.00 | 50.00 | quote | 2.11 | -0.99 | 8.00 | 2.00 | 2.20 | 1,252 |
| 51.33 | Current price as of 6/28/2022 04:00:02 PM | |||||||||||||
| quote | 2.24 | 0.74 | 51.00 | 2.15 | 2.30 | 116.00 | 52.50 | quote | 5.00 | 0.00 | 0.00 | 3.20 | 3.50 | 332.00 |
| quote | 1.32 | 0.37 | 47.00 | 1.25 | 1.45 | 795.00 | 55.00 | quote | 8.07 | 3.80 | 30.00 | 4.80 | 5.10 | 93.00 |
| quote | 0.75 | 0.20 | 2.00 | 0.60 | 0.85 | 370.00 | 57.50 | quote | 8.80 | 0.00 | 0.00 | 6.60 | 7.10 | 15.00 |
| quote | 0.40 | 0.15 | 36.00 | 0.30 | 0.45 | 2,636 | 60.00 | quote | 14.00 | 0.00 | 0.00 | 8.80 | 9.30 | 181.00 |
| quote | 0.16 | -0.03 | 30.00 | 0.15 | 0.35 | 135.00 | 62.50 | quote | 9.74 | 0.00 | 0.00 | 11.10 | 11.50 | 117.00 |
| quote | 0.20 | 0.05 | 4.00 | 0.05 | 0.20 | 1,115 | 65.00 | quote | 14.00 | 1.57 | 2.00 | 13.50 | 13.80 | 19.00 |
| quote | 0.23 | 0.12 | 1.00 | 0.00 | 0.20 | 93.00 | 67.50 | quote | 18.48 | 13.38 | 1.00 | 15.90 | 16.50 | 11.00 |
| quote | 0.12 | 0.02 | 10.00 | 0.00 | 0.20 | 185.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 18.40 | 18.80 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.20 | 8.00 | 72.50 | quote | 0.00 | 0.00 | 0.00 | 20.80 | 21.70 | |
| quote | 0.10 | 0.02 | 1.00 | 0.00 | 0.10 | 1,606 | 75.00 | quote | 21.90 | 0.00 | 0.00 | 23.30 | 25.00 | 1.00 |
| quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.25 | 38.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 28.00 | 29.30 | |
| quote | 0.38 | 0.00 | 0.00 | 0.00 | 0.20 | 4.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 33.20 | 34.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 38.20 | 39.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 43.10 | 44.10 | ||
Show All |
