Dark

Check out our Level2View

MTDR
MATADOR RESOURCES COMPANY
stock NYSE

At Close

May 9, 2025 3:59:59 PM EDT

42.74USD+0.164%(+0.07)1,702,244

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:25:30 AM EDT

42.80USD+0.305%(+0.13)863

After-hours

May 9, 2025 4:06:30 PM EDT

42.75USD+0.023%(+0.01)4,969

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,052	6,213	1,882	816

MTDR May 16, 2025 Exp. - Volume by Strike

Puts

Calls

MTDR May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

MTDR May 16, 2025 Exp. - Max Pain @ $45.00

Puts

Calls

MTDR May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 C	0	0%	0			MTDR250516C00095000
90.00 C	0	0%	0			MTDR250516C00090000
85.00 C	0.20	-42.86%	2	2	04-21	MTDR250516C00085000
80.00 C	0.10	-90.00%	2	20	03-04	MTDR250516C00080000
75.00 C	0.10	-50.00%	2	983	03-04	MTDR250516C00075000
72.50 C	0	0%	0			MTDR250516C00072500
70.00 C	0.15	-80.00%	2	407	02-25	MTDR250516C00070000
67.50 C	0.95	-48.65%	6	127	02-06	MTDR250516C00067500
65.00 C	0.02	-86.67%	6	922	04-08	MTDR250516C00065000
62.50 C	0.10	-60.00%	178	262	04-03	MTDR250516C00062500
60.00 C	0.10	0.00%	4	126	04-25	MTDR250516C00060000
57.50 C	0.08	-60.00%	16	208	04-21	MTDR250516C00057500
55.00 C	0.09	-10.00%	9	211	04-14	MTDR250516C00055000
52.50 C	0.11	-54.17%	1	152	04-17	MTDR250516C00052500
50.00 C	0.05	-50.00%	5	229	05-08	MTDR250516C00050000
47.50 C	0.07	-50.00%	1	1,427	05-01	MTDR250516C00047500
45.00 C	0.35	+250.00%	714	1,137	05-08	MTDR250516C00045000
42.50 C	1.34	+197.78%	48	593	05-08	MTDR250516C00042500
40.00 C	2.80	+180.00%	56	294	05-08	MTDR250516C00040000
37.50 C	5.00	+40.85%	4	81	05-08	MTDR250516C00037500
35.00 C	7.60	+28.81%	25	1	05-08	MTDR250516C00035000
32.50 C	10.30	+22.62%	50	9	05-08	MTDR250516C00032500
30.00 C	12.60	+44.83%	75	70	05-08	MTDR250516C00030000
27.50 C	10.40	0%	2	0	04-08	MTDR250516C00027500
25.00 C	0	0%	0			MTDR250516C00025000
22.50 C	0	0%	0			MTDR250516C00022500
20.00 C	22.40	+12.90%	2	4	05-08	MTDR250516C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 P	0	0%	0			MTDR250516P00095000
90.00 P	0	0%	0			MTDR250516P00090000
85.00 P	0	0%	0			MTDR250516P00085000
80.00 P	0	0%	0			MTDR250516P00080000
75.00 P	0	0%	0			MTDR250516P00075000
72.50 P	10.50	0%	1	1	01-22	MTDR250516P00072500
70.00 P	13.37	+50.22%	20	199	02-07	MTDR250516P00070000
67.50 P	13.90	+23.01%	30	55	03-25	MTDR250516P00067500
65.00 P	12.62	+57.75%	9	64	03-03	MTDR250516P00065000
62.50 P	12.51	-27.69%	10	270	03-17	MTDR250516P00062500
60.00 P	15.18	+85.12%	10	105	03-05	MTDR250516P00060000
57.50 P	19.72	+245.96%	29	304	04-07	MTDR250516P00057500
55.00 P	15.95	+279.76%	50	147	05-07	MTDR250516P00055000
52.50 P	16.17	+11.52%	1	141	04-07	MTDR250516P00052500
50.00 P	10.30	-4.19%	3	107	05-05	MTDR250516P00050000
47.50 P	6.81	-1.30%	5	392	04-24	MTDR250516P00047500
45.00 P	4.60	-2.13%	7	97	05-06	MTDR250516P00045000
42.50 P	1.15	-56.60%	11	52	05-08	MTDR250516P00042500
40.00 P	0.50	-65.52%	74	379	05-08	MTDR250516P00040000
37.50 P	0.15	-75.00%	95	113	05-08	MTDR250516P00037500
35.00 P	0.10	-41.18%	17	122	05-08	MTDR250516P00035000
32.50 P	0.15	-28.57%	2	59	05-01	MTDR250516P00032500
30.00 P	0.20	-33.33%	2	48	04-22	MTDR250516P00030000
27.50 P	0.82	+90.70%	1	9	04-10	MTDR250516P00027500
25.00 P	0.60	-14.29%	1	33	04-10	MTDR250516P00025000
22.50 P	0.40	0%	1	1	04-10	MTDR250516P00022500
20.00 P	0	0%	0			MTDR250516P00020000

Share