Matador Resources Co.

NYS: MTDR

GO
/marketstate/country/us

Market open

 --Real time quotes

May 20, 2022, 1:04 p.m.

/zigman2/quotes/204387276/composite

$

49.51

Change

-0.41 -0.82%

Volume

Volume 563,332

Real time quotes

/zigman2/quotes/204387276/composite

Previous close

$ 49.92

$ 49.51

Change

-0.41 -0.82%

Day low

Day high

$49.25

$51.45

Open

52 week low

52 week high

$24.76

$59.27

Open

OPTION CHAIN FOR MATADOR RESOURCES CO.

In-the-money

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 30.70 0.00 0.00 26.50 27.70 3.00 22.50 quote 0.05 0.00 0.00 0.00 0.20 211.00
quote 0.00 0.00 0.00 24.10 25.20 25.00 quote 0.09 0.00 0.00 0.00 0.20 197.00
quote 0.00 0.00 0.00 21.70 22.60 27.50 quote 0.05 0.00 0.00 0.00 0.25 18.00
quote 24.45 0.00 0.00 19.40 20.10 20.00 30.00 quote 0.25 0.00 0.00 0.00 0.25 85.00
quote 15.49 0.00 0.00 16.70 17.70 13.00 32.50 quote 0.20 -0.39 250.00 0.00 0.45 280.00
quote 14.45 -5.70 1.00 14.60 15.30 23.00 35.00 quote 0.75 0.00 0.00 0.25 0.35 75.00
quote 11.88 -3.37 2.00 12.30 12.80 98.00 37.50 quote 0.50 -0.65 256.00 0.25 0.45 292.00
quote 12.00 1.12 2.00 9.80 10.50 33.00 40.00 quote 0.65 -1.10 8.00 0.50 0.70 451.00
quote 7.70 0.09 2.00 8.00 8.50 21.00 42.50 quote 1.00 -0.10 15.00 0.85 1.15 161.00
quote 7.50 1.63 1.00 6.10 6.50 96.00 45.00 quote 1.70 0.30 53.00 1.55 1.90 246.00
quote 5.20 1.45 1.00 4.50 4.90 19.00 47.50 quote 2.62 0.37 11.00 2.35 2.60 94.00
49.51 Current price as of 5/20/2022 01:04:31 PM
quote 3.50 0.10 22.00 3.10 3.50 823.00 50.00 quote 3.19 0.09 5.00 3.50 3.90 183.00
quote 2.42 -0.08 39.00 2.25 2.45 589.00 52.50 quote 4.71 -0.62 3.00 5.00 5.40 140.00
quote 1.80 -0.20 3.00 1.35 1.60 1,135 55.00 quote 7.50 1.13 3.00 6.60 7.20 187.00
quote 1.06 0.13 5.00 0.80 1.10 740.00 57.50 quote 9.84 -1.66 1.00 8.60 9.10 26.00
quote 0.72 -0.04 1.00 0.50 0.75 135.00 60.00 quote 12.00 0.35 1.00 10.70 11.50 79.00
quote 0.35 0.00 0.00 0.30 0.50 66.00 62.50 quote 0.00 0.00 0.00 12.90 13.50
quote 0.32 0.05 250.00 0.20 0.35 339.00 65.00 quote 22.90 0.00 0.00 15.30 16.00 5.00
quote 1.57 0.00 0.00 0.10 0.35 2.00 67.50 quote 0.00 0.00 0.00 17.10 18.40
quote 0.15 0.00 1.00 0.05 0.25 414.00 70.00 quote 0.00 0.00 0.00 20.20 20.90
quote 0.10 0.00 0.00 0.00 0.50 822.00 75.00 quote 0.00 0.00 0.00 24.60 26.30
quote 0.46 0.00 0.00 0.00 0.45 46.00 80.00 quote 0.00 0.00 0.00 29.30 31.40
quote 0.42 0.00 0.00 0.00 0.45 10.00 85.00 quote 0.00 0.00 0.00 34.20 36.70

July, 2022 Options

Hide
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 34.20 35.60 15.00 quote 0.10 0.00 0.00 0.00 0.30 63.00
quote 25.93 0.00 0.00 31.20 33.40 15.00 17.50 quote 0.30 0.00 0.00 0.00 0.85 5.00
quote 18.40 0.00 0.00 29.00 32.00 4.00 20.00 quote 0.65 0.00 0.00 0.00 0.25 30.00
quote 12.10 0.00 0.00 25.70 29.50 3.00 22.50 quote 0.15 -0.19 4.00 0.00 0.25 10.00
quote 10.60 0.00 0.00 24.10 25.10 2.00 25.00 quote 0.25 0.00 0.00 0.00 0.30 311.00
quote 24.10 0.00 0.00 21.90 22.60 1.00 27.50 quote 0.44 0.00 0.00 0.00 0.30 25.00
quote 19.28 0.00 0.00 19.40 20.40 7.00 30.00 quote 1.20 0.00 0.00 0.00 0.45 1,203
quote 23.19 0.00 0.00 17.00 18.00 92.00 32.50 quote 0.85 0.00 0.00 0.25 0.55 105.00
quote 21.30 0.00 0.00 14.90 15.70 1,335 35.00 quote 0.82 -0.33 3.00 0.45 0.80 9.00
quote 9.20 0.00 0.00 12.60 13.50 75.00 37.50 quote 1.02 -0.23 1.00 0.75 1.05 68.00
quote 9.10 0.00 0.00 10.60 11.30 25.00 40.00 quote 2.50 0.00 0.00 1.20 1.45 78.00
quote 13.70 0.00 0.00 8.80 9.40 33.00 42.50 quote 2.88 0.00 0.00 1.80 2.15 95.00
quote 7.50 0.50 2.00 7.30 7.70 187.00 45.00 quote 2.81 -0.09 6.00 2.60 2.90 38.00
quote 7.50 0.00 0.00 5.70 6.10 191.00 47.50 quote 3.70 -2.30 1.00 3.60 3.90 31.00
49.51 Current price as of 5/20/2022 01:04:31 PM
quote 5.40 0.00 1.00 4.40 4.80 91.00 50.00 quote 4.60 -0.40 1.00 4.80 5.20 319.00
quote 4.00 0.10 8.00 3.40 3.70 52.00 52.50 quote 6.00 0.20 1.00 6.20 6.60 298.00
quote 2.80 -0.10 30.00 2.55 2.80 169.00 55.00 quote 8.65 -2.23 10.00 7.80 8.40 74.00
quote 2.36 0.46 1.00 1.90 2.15 67.00 57.50 quote 7.40 0.00 0.00 9.60 10.20 3.00
quote 1.65 0.15 1.00 1.35 1.65 2,585 60.00 quote 12.90 0.00 0.00 11.50 12.20 32.00
quote 1.40 -1.05 2.00 0.95 1.25 76.00 62.50 quote 0.00 0.00 0.00 13.50 14.40
quote 0.80 -0.14 25.00 0.65 0.95 1,003 65.00 quote 15.24 0.00 0.00 15.50 16.50 1.00
quote 1.75 0.00 0.00 0.50 0.75 1.00 67.50 quote 19.10 1.55 10.00 18.00 18.70 10.00
quote 0.86 0.00 0.00 0.30 0.60 152.00 70.00 quote 0.00 0.00 0.00 20.40 21.20
quote 0.51 0.00 0.00 0.15 0.30 1,327 75.00 quote 0.00 0.00 0.00 24.70 27.00
quote 0.10 -1.15 1.00 0.00 0.45 4.00 80.00 quote 0.00 0.00 0.00 29.40 31.30
quote 0.00 0.00 0.00 0.00 0.20 85.00 quote 0.00 0.00 0.00 34.80 36.10

September, 2022 Options

Hide
CALLS PUTS
Expires September 16, 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 26.50 29.30 22.50 quote 0.32 0.00 0.00 0.10 0.55 21.00
quote 28.80 0.00 0.00 24.30 26.20 2.00 25.00 quote 0.60 -0.30 5.00 0.10 0.75 16.00
quote 0.00 0.00 0.00 22.40 23.60 27.50 quote 0.67 0.00 0.00 0.60 0.85 2.00
quote 0.00 0.00 0.00 20.00 21.70 30.00 quote 0.91 0.00 0.00 0.85 1.10 10.00
quote 27.40 0.00 0.00 18.10 18.90 24.00 32.50 quote 1.50 0.00 0.00 1.10 1.45 706.00
quote 24.60 0.00 0.00 16.00 16.80 8.00 35.00 quote 2.05 -0.45 1.00 1.50 1.85 65.00
quote 15.05 0.00 0.00 14.10 14.90 22.00 37.50 quote 2.60 0.40 1.00 2.10 2.45 20.00
quote 13.40 0.00 1.00 12.40 13.10 55.00 40.00 quote 3.10 -0.40 5.00 2.80 3.20 208.00
quote 10.70 2.30 2.00 10.70 11.50 19.00 42.50 quote 5.30 0.00 0.00 3.60 4.00 76.00
quote 10.20 0.05 10.00 9.20 10.00 72.00 45.00 quote 4.62 -1.43 13.00 4.60 5.00 72.00
quote 8.80 1.20 6.00 8.00 8.50 12.00 47.50 quote 5.70 -1.20 15.00 5.70 6.20 67.00
49.51 Current price as of 5/20/2022 01:04:31 PM
quote 6.40 -0.50 16.00 6.70 7.20 55.00 50.00 quote 6.84 -0.16 10.00 7.00 7.40 57.00
quote 8.30 0.00 0.00 5.50 6.20 7.00 52.50 quote 10.40 0.00 0.00 8.40 9.00 49.00
quote 5.10 -0.15 2.00 4.70 5.20 591.00 55.00 quote 11.00 0.60 1.00 9.90 10.50 49.00
quote 3.71 0.00 0.00 3.90 4.30 18.00 57.50 quote 9.90 0.00 0.00 11.50 12.30 10.00
quote 3.10 -0.90 40.00 3.30 3.70 89.00 60.00 quote 9.92 0.00 0.00 13.40 14.10 51.00
quote 4.20 0.00 0.00 2.60 3.10 54.00 62.50 quote 11.40 0.00 0.00 15.30 16.00 1.00
quote 3.41 0.00 0.00 2.10 2.50 261.00 65.00 quote 12.96 0.00 0.00 17.30 17.90 147.00
quote 2.61 0.00 0.00 1.75 2.15 1.00 67.50 quote 0.00 0.00 0.00 19.20 20.00
quote 1.80 0.00 0.00 1.50 1.80 734.00 70.00 quote 16.34 0.00 0.00 21.50 22.10 151.00
quote 1.25 0.45 4.00 1.00 1.25 676.00 75.00 quote 19.94 0.00 0.00 26.00 26.70 8.00
quote 0.86 0.00 0.00 0.60 0.95 78.00 80.00 quote 0.00 0.00 0.00 30.20 31.70
quote 2.20 0.00 0.00 0.35 0.75 45.00 85.00 quote 0.00 0.00 0.00 35.30 36.80

December, 2022 Options

Hide
CALLS PUTS
Expires December 16, 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 25.20 26.60 25.00 quote 0.00 0.00 0.00 0.85 1.25
quote 0.00 0.00 0.00 23.20 24.60 27.50 quote 0.00 0.00 0.00 1.20 1.55
quote 0.00 0.00 0.00 20.80 22.30 30.00 quote 0.00 0.00 0.00 1.70 2.00
quote 0.00 0.00 0.00 19.00 20.50 32.50 quote 0.00 0.00 0.00 2.10 2.60
quote 0.00 0.00 0.00 17.00 18.50 35.00 quote 2.66 0.00 0.00 2.80 3.20 10.00
quote 0.00 0.00 0.00 14.90 16.90 37.50 quote 0.00 0.00 0.00 3.50 3.90
quote 0.00 0.00 0.00 13.00 16.00 40.00 quote 3.82 0.00 0.00 4.30 4.80 10.00
quote 11.53 0.00 0.00 12.70 13.60 5.00 42.50 quote 0.00 0.00 0.00 5.30 5.80
quote 12.15 2.51 2.00 11.10 12.00 3.00 45.00 quote 5.30 0.00 0.00 6.30 6.90 26.00
quote 8.50 0.00 0.00 9.90 10.60 10.00 47.50 quote 6.20 0.00 0.00 7.50 8.10 3.00
49.51 Current price as of 5/20/2022 01:04:31 PM
quote 9.31 0.41 1.00 8.90 9.50 191.00 50.00 quote 0.00 0.00 0.00 8.80 9.40
quote 10.12 0.00 0.00 7.90 8.40 1.00 52.50 quote 10.20 0.00 0.00 10.10 10.90 17.00
quote 8.60 0.00 0.00 6.80 7.40 18.00 55.00 quote 11.90 0.00 0.00 11.70 12.40 2.00
quote 0.00 0.00 0.00 5.90 6.50 57.50 quote 15.57 0.00 0.00 13.40 14.00 15.00
quote 5.30 0.42 2.00 5.20 5.80 4.00 60.00 quote 14.90 0.00 0.00 14.90 15.70 18.00
quote 0.00 0.00 0.00 4.60 5.10 62.50 quote 19.12 0.00 0.00 16.90 17.60 23.00
quote 0.00 0.00 0.00 4.00 4.50 65.00 quote 15.50 0.00 0.00 18.90 19.50 16.00
quote 0.00 0.00 0.00 3.40 3.90 67.50 quote 0.00 0.00 0.00 20.70 21.50
quote 7.00 0.00 0.00 2.90 3.50 7.00 70.00 quote 0.00 0.00 0.00 22.50 23.50
quote 2.80 0.40 2.00 2.15 2.70 15.00 75.00 quote 0.00 0.00 0.00 26.60 28.90
quote 5.27 0.00 0.00 1.70 2.15 32.00 80.00 quote 0.00 0.00 0.00 30.00 32.50
quote 0.00 0.00 0.00 1.20 1.75 85.00 quote 0.00 0.00 0.00 36.00 36.80

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.80 0.00 0.00 45.60 49.50 1.00 2.50 quote 0.11 0.00 0.00 0.00 0.75 1,554
quote 13.00 0.00 0.00 43.60 47.00 3.00 5.00 quote 0.25 0.00 0.00 0.00 0.75 45.00
quote 0.00 0.00 0.00 41.00 44.50 7.50 quote 2.84 0.00 0.00 0.00 0.75
quote 12.60 0.00 0.00 38.60 41.90 24.00 10.00 quote 0.20 -3.65 1.00 0.00 0.75 23.00
quote 31.14 0.00 0.00 36.10 39.60 60.00 12.50 quote 7.09 0.00 0.00 0.00 0.75
quote 39.00 0.00 0.00 33.60 37.50 46.00 15.00 quote 1.25 0.00 0.00 0.05 1.00 5.00
quote 13.80 0.00 0.00 31.20 35.00 1.00 17.50 quote 0.55 0.00 0.00 0.25 1.20 1.00
quote 41.00 0.00 0.00 29.00 32.40 14.00 20.00 quote 0.00 0.00 0.00 0.45 1.40
quote 33.80 0.00 0.00 27.60 29.80 7.00 22.50 quote 1.00 0.00 1.00 0.85 1.45 58.00
quote 28.34 0.00 0.00 25.20 28.10 28.00 25.00 quote 1.65 0.00 0.00 1.05 1.75 103.00
quote 26.00 0.00 0.00 23.30 24.70 21.00 27.50 quote 2.75 0.00 0.00 1.55 2.10 310.00
quote 27.72 0.00 0.00 21.70 22.70 17.00 30.00 quote 2.30 0.00 0.00 2.05 2.60 2.00
quote 15.90 0.00 0.00 19.30 20.80 57.00 32.50 quote 0.00 0.00 0.00 2.60 3.20
quote 20.65 0.00 0.00 17.60 19.00 93.00 35.00 quote 3.20 -1.40 1.00 3.20 3.90 305.00
quote 16.30 0.00 0.00 16.00 17.80 5.00 37.50 quote 0.00 0.00 0.00 3.80 4.70
quote 16.26 0.00 0.00 14.70 15.80 40.00 40.00 quote 5.50 0.00 0.00 4.80 5.60 12.00
quote 21.00 0.00 0.00 12.50 14.20 33.00 42.50 quote 5.96 0.00 0.00 5.50 6.50 4.00
quote 11.70 -0.50 4.00 11.20 12.50 1,118 45.00 quote 7.85 0.00 0.00 6.80 7.30 33.00
quote 8.60 0.00 0.00 10.30 11.40 50.00 47.50 quote 9.14 0.00 0.00 7.90 8.70 41.00
49.51 Current price as of 5/20/2022 01:04:31 PM
quote 10.00 0.89 5.00 9.10 10.40 456.00 50.00 quote 10.00 -0.20 7.00 9.10 10.00 413.00
quote 8.50 2.10 1.00 8.30 9.80 100.00 52.50 quote 11.70 -1.90 1.00 10.40 11.40 110.00
quote 5.50 0.00 0.00 7.00 8.10 435.00 55.00 quote 12.40 0.00 0.00 12.00 13.00 109.00
quote 9.90 0.00 0.00 6.10 7.30 24.00 57.50 quote 15.50 0.00 0.00 13.50 14.50 19.00
quote 6.60 1.00 10.00 5.20 6.50 1,095 60.00 quote 17.00 0.00 0.00 15.10 16.50 40.00
quote 10.10 0.00 0.00 4.80 6.10 119.00 62.50 quote 14.70 0.00 0.00 17.20 18.10 22.00
quote 6.00 0.00 0.00 4.10 5.40 249.00 65.00 quote 16.30 0.00 0.00 18.70 20.20 15.00
quote 0.00 0.00 0.00 3.50 4.60 67.50 quote 0.00 0.00 0.00 20.90 22.00
quote 3.40 0.00 0.00 3.40 4.00 300.00 70.00 quote 0.00 0.00 0.00 23.00 24.10
quote 7.20 0.00 0.00 2.55 3.20 1.00 75.00 quote 0.00 0.00 0.00 26.00 29.00
quote 5.09 0.00 0.00 1.75 2.50 119.00 80.00 quote 0.00 0.00 0.00 31.10 33.70
quote 2.05 -2.95 2.00 1.40 2.15 3.00 85.00 quote 0.00 0.00 0.00 35.80 37.70

June, 2023 Options

Hide
CALLS PUTS
Expires June 16, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 25.00 29.50 25.00 quote 0.00 0.00 0.00 1.00 3.90
quote 0.00 0.00 0.00 23.10 28.00 27.50 quote 0.00 0.00 0.00 1.65 5.30
quote 0.00 0.00 0.00 22.30 26.00 30.00 quote 0.00 0.00 0.00 1.20 5.50
quote 0.00 0.00 0.00 19.90 24.00 32.50 quote 0.00 0.00 0.00 3.20 6.10
quote 0.00 0.00 0.00 18.10 22.50 35.00 quote 0.00 0.00 0.00 3.10 7.50
quote 0.00 0.00 0.00 16.60 21.00 37.50 quote 0.00 0.00 0.00 4.40 8.30
quote 0.00 0.00 0.00 15.70 19.50 40.00 quote 8.40 0.00 0.00 5.10 9.50 10.00
quote 0.00 0.00 0.00 13.60 18.30 42.50 quote 0.00 0.00 0.00 5.60 10.50
quote 0.00 0.00 0.00 13.50 16.20 45.00 quote 0.00 0.00 0.00 7.30 11.60
quote 0.00 0.00 0.00 11.90 15.20 47.50 quote 0.00 0.00 0.00 9.70 12.20
49.51 Current price as of 5/20/2022 01:04:31 PM
quote 12.88 0.00 0.00 10.80 14.80 2.00 50.00 quote 0.00 0.00 0.00 10.40 14.30
quote 0.00 0.00 0.00 9.60 12.90 52.50 quote 0.00 0.00 0.00 11.00 15.70
quote 0.00 0.00 0.00 8.60 12.80 55.00 quote 0.00 0.00 0.00 12.90 17.50
quote 0.00 0.00 0.00 7.80 12.10 57.50 quote 0.00 0.00 0.00 14.50 18.50
quote 8.00 0.00 0.00 6.70 10.00 23.00 60.00 quote 0.00 0.00 0.00 17.20 19.90
quote 0.00 0.00 0.00 5.80 8.80 65.00 quote 0.00 0.00 0.00 19.50 23.30
quote 0.00 0.00 0.00 4.80 7.30 70.00 quote 0.00 0.00 0.00 23.50 28.50
quote 0.00 0.00 0.00 4.10 6.30 75.00 quote 0.00 0.00 0.00 27.50 32.00
quote 0.00 0.00 0.00 3.10 6.10 80.00 quote 0.00 0.00 0.00 31.70 36.10

October, 2023 Options

Hide
CALLS PUTS
Expires October 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 26.00 30.50 25.00 quote 0.00 0.00 0.00 1.45 4.70
quote 0.00 0.00 0.00 24.10 28.50 27.50 quote 3.85 0.00 5.00 2.20 5.70 5.00
quote 0.00 0.00 0.00 23.10 26.70 30.00 quote 0.00 0.00 0.00 3.20 6.60
quote 0.00 0.00 0.00 21.00 24.80 32.50 quote 0.00 0.00 0.00 3.70 6.30
quote 0.00 0.00 0.00 19.50 22.90 35.00 quote 0.00 0.00 0.00 5.40 7.10
quote 0.00 0.00 0.00 19.60 21.50 37.50 quote 0.00 0.00 0.00 5.60 9.20
quote 18.40 0.00 5.00 17.30 20.70 5.00 40.00 quote 0.00 0.00 0.00 6.30 9.40
quote 0.00 0.00 0.00 15.80 18.80 42.50 quote 0.00 0.00 0.00 7.20 11.70
quote 0.00 0.00 0.00 14.50 18.70 45.00 quote 11.58 0.00 0.00 9.00 13.40 9.00
quote 0.00 0.00 0.00 13.50 17.90 47.50 quote 0.00 0.00 0.00 10.20 14.00
49.51 Current price as of 5/20/2022 01:04:31 PM
quote 14.75 -2.95 1.00 12.50 16.90 2.00 50.00 quote 0.00 0.00 0.00 12.30 16.50
quote 0.00 0.00 0.00 11.90 15.10 52.50 quote 17.70 0.00 0.00 13.50 16.60 1.00
quote 13.31 0.96 5.00 10.70 15.00 20.00 55.00 quote 0.00 0.00 0.00 15.40 18.60
quote 14.40 0.00 10.00 10.10 13.10 2.00 57.50 quote 0.00 0.00 0.00 16.80 19.90
quote 13.54 0.66 5.00 9.00 13.10 6.00 60.00 quote 0.00 0.00 0.00 18.70 22.10
quote 0.00 0.00 0.00 7.70 12.10 65.00 quote 0.00 0.00 0.00 21.80 25.70
quote 0.00 0.00 0.00 6.50 11.00 70.00 quote 0.00 0.00 0.00 25.10 29.50
quote 0.00 0.00 0.00 5.90 9.80 75.00 quote 0.00 0.00 0.00 29.00 33.50
quote 0.00 0.00 0.00 5.40 7.70 80.00 quote 0.00 0.00 0.00 33.70 36.70
Link to MarketWatch's Slice.