OPTION CHAIN FOR MATADOR RESOURCES CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 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 | 36.70 | 37.90 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.10 | 35.30 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.60 | 33.00 | 35.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.25 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 29.20 | 30.50 | 37.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 18.10 | 0.00 | 0.00 | 26.60 | 27.90 | 24.00 | 40.00 | quote | 0.36 | 0.00 | 0.00 | 0.00 | 0.15 | 1,032 |
| quote | 26.00 | 12.90 | 2.00 | 24.30 | 25.40 | 3.00 | 42.50 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 |
| quote | 10.90 | 0.00 | 0.00 | 21.80 | 22.90 | 8.00 | 45.00 | quote | 0.05 | -0.05 | 2.00 | 0.00 | 0.05 | 33.00 |
| quote | 18.33 | 0.00 | 0.00 | 19.30 | 20.40 | 2.00 | 47.50 | quote | 0.05 | -0.05 | 1.00 | 0.00 | 0.05 | 65.00 |
| quote | 11.50 | 1.20 | 2.00 | 16.80 | 17.90 | 22.00 | 50.00 | quote | 0.10 | -0.10 | 2.00 | 0.00 | 0.30 | 85.00 |
| quote | 12.60 | 1.27 | 1.00 | 14.40 | 15.50 | 9.00 | 52.50 | quote | 0.10 | -0.20 | 3.00 | 0.10 | 0.20 | 75.00 |
| quote | 11.08 | 3.51 | 2.00 | 12.00 | 13.00 | 38.00 | 55.00 | quote | 0.20 | -0.16 | 20.00 | 0.05 | 0.25 | 166.00 |
| quote | 10.48 | -0.32 | 2.00 | 9.70 | 10.70 | 30.00 | 57.50 | quote | 0.30 | 0.00 | 20.00 | 0.20 | 0.35 | 125.00 |
| quote | 8.60 | 1.86 | 1.00 | 7.70 | 8.40 | 75.00 | 60.00 | quote | 0.50 | -0.05 | 100.00 | 0.40 | 0.55 | 148.00 |
| quote | 6.50 | 0.00 | 1.00 | 5.60 | 6.00 | 276.00 | 62.50 | quote | 1.08 | 0.18 | 108.00 | 0.90 | 1.00 | 295.00 |
| quote | 4.40 | -0.70 | 77.00 | 3.90 | 4.20 | 829.00 | 65.00 | quote | 1.55 | -0.11 | 12.00 | 1.55 | 1.80 | 217.00 |
| 67.28 | Current price as of 1/27/2023 04:00:02 PM | |||||||||||||
| quote | 2.75 | -0.55 | 10.00 | 2.50 | 2.70 | 271.00 | 67.50 | quote | 2.62 | 0.00 | 3.00 | 2.60 | 2.90 | |
| quote | 1.70 | -0.55 | 34.00 | 1.35 | 1.60 | 1,721 | 70.00 | quote | 4.18 | 0.34 | 4.00 | 4.00 | 4.20 | 1.00 |
| quote | 0.88 | -0.22 | 5.00 | 0.75 | 0.90 | 59.00 | 72.50 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 6.20 | 14.00 |
| quote | 0.42 | -0.30 | 13.00 | 0.30 | 0.50 | 1,021 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 7.80 | 8.50 | |
| quote | 0.05 | 0.00 | 4.00 | 0.00 | 0.20 | 4.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 12.40 | 13.40 | |
| quote | 0.08 | -0.02 | 1.00 | 0.00 | 0.15 | 11.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 17.30 | 18.40 | |
Show All |
