OPTION CHAIN FOR MATADOR RESOURCES CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 21, 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 | 40.70 | 44.00 | 2.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 1,991 | |
| quote | 20.40 | 0.00 | 0.00 | 37.90 | 41.40 | 3.00 | 5.00 | quote | 1.30 | 0.00 | 0.00 | 0.00 | 0.20 | 209.00 |
| quote | 37.80 | 0.00 | 0.00 | 35.80 | 38.90 | 5.00 | 7.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 219.00 |
| quote | 27.60 | 0.00 | 0.00 | 33.50 | 35.00 | 1.00 | 10.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.20 | 319.00 |
| quote | 31.00 | 0.00 | 0.00 | 31.20 | 32.40 | 2.00 | 12.50 | quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.20 | 163.00 |
| quote | 25.12 | 0.00 | 0.00 | 28.40 | 30.50 | 153.00 | 15.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.20 | 79.00 |
| quote | 17.00 | 0.00 | 0.00 | 26.00 | 27.60 | 7.00 | 17.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.20 | 106.00 |
| quote | 22.91 | 0.00 | 0.00 | 23.50 | 24.30 | 69.00 | 20.00 | quote | 1.41 | 0.00 | 0.00 | 0.00 | 0.25 | 20.00 |
| quote | 23.54 | 9.04 | 1.00 | 21.30 | 21.60 | 15.00 | 22.50 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.20 | 289.00 |
| quote | 15.20 | 0.00 | 0.00 | 18.80 | 19.40 | 60.00 | 25.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.20 | 183.00 |
| quote | 13.70 | 0.00 | 0.00 | 16.10 | 16.70 | 35.00 | 27.50 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.20 | 226.00 |
| quote | 13.60 | 0.00 | 0.00 | 13.90 | 14.10 | 139.00 | 30.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.20 | 201.00 |
| quote | 11.90 | -0.65 | 87.00 | 11.30 | 11.60 | 161.00 | 32.50 | quote | 0.05 | 0.00 | 25.00 | 0.00 | 0.20 | 532.00 |
| quote | 10.66 | 5.56 | 11.00 | 8.90 | 9.10 | 184.00 | 35.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.25 | 416.00 |
| quote | 5.60 | 0.00 | 0.00 | 6.30 | 6.70 | 1,804 | 37.50 | quote | 0.08 | 0.00 | 0.00 | 0.05 | 0.10 | 889.00 |
| quote | 4.70 | -0.65 | 13.00 | 3.90 | 4.30 | 2,066 | 40.00 | quote | 0.11 | -0.04 | 3.00 | 0.10 | 0.20 | 384.00 |
| quote | 2.00 | -0.45 | 23.00 | 1.90 | 2.20 | 985.00 | 42.50 | quote | 0.45 | -0.11 | 16.00 | 0.50 | 0.65 | 575.00 |
| 43.94 | Current price as of 1/18/2022 04:00:02 PM | |||||||||||||
| quote | 1.16 | -0.29 | 52.00 | 0.65 | 0.80 | 1,624 | 45.00 | quote | 1.25 | -0.15 | 98.00 | 1.65 | 1.90 | 126.00 |
| quote | 0.28 | -0.02 | 93.00 | 0.10 | 0.25 | 951.00 | 47.50 | quote | 13.33 | 0.00 | 0.00 | 3.60 | 3.90 | 6.00 |
| quote | 0.10 | -0.05 | 23.00 | 0.00 | 0.10 | 124.00 | 50.00 | quote | 4.50 | 0.00 | 3.00 | 5.90 | 6.40 | |
| quote | 0.10 | -0.01 | 3.00 | 0.00 | 0.15 | 24.00 | 52.50 | quote | 0.00 | 0.00 | 0.00 | 8.40 | 8.80 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.25 | 21.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 10.90 | 11.40 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.20 | 11.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 15.90 | 16.40 | |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 0.35 | 1.00 | 65.00 | quote | 27.90 | 0.00 | 0.00 | 20.40 | 21.40 | 1.00 |
Show All |
