Dark

Check out our Level2View

MTDR
MATADOR RESOURCES COMPANY
stock NYSE

At Close

Jul 3, 2025 12:59:57 PM EDT

50.45USD-0.395%(-0.20)448,421

50.41Bid 71.50Ask 21.09Spread

Pre-market

Jul 3, 2025 8:53:30 AM EDT

50.86USD+0.415%(+0.21)2,219

After-hours

Jul 2, 2025 4:11:30 PM EDT

50.65USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

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

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
126	358	58	479

MTDR Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

MTDR Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

MTDR Dec 19, 2025 Exp. - Max Pain @ $50.00

Puts

Calls

MTDR Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0.45	-18.18%	5	150	06-27	MTDR251219C00070000
65.00 C	1.70	-30.61%	1	60	06-23	MTDR251219C00065000
60.00 C	2.00	-39.39%	11	61	06-24	MTDR251219C00060000
57.50 C	0	0%	0			MTDR251219C00057500
55.00 C	3.20	-25.58%	1	55	06-24	MTDR251219C00055000
52.50 C	4.40	-20.00%	6	32	07-02	MTDR251219C00052500
50.00 C	4.90	-2.00%	6	52	06-25	MTDR251219C00050000
47.50 C	6.70	-27.96%	2	2	07-02	MTDR251219C00047500
45.00 C	7.10	-33.02%	1	57	06-27	MTDR251219C00045000
42.50 C	0	0%	0			MTDR251219C00042500
40.00 C	9.50	+20.25%	2	11	06-03	MTDR251219C00040000
37.50 C	9.50	0%	4	0	05-23	MTDR251219C00037500
35.00 C	9.17	0%	2	2	05-06	MTDR251219C00035000
32.50 C	0	0%	0			MTDR251219C00032500
30.00 C	12.80	0%	1	0	05-01	MTDR251219C00030000
27.50 C	0	0%	0			MTDR251219C00027500
25.00 C	21.50	+20.11%	4	2	06-06	MTDR251219C00025000
22.50 C	0	0%	0			MTDR251219C00022500
20.00 C	0	0%	0			MTDR251219C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	0	0%	0			MTDR251219P00070000
65.00 P	0	0%	0			MTDR251219P00065000
60.00 P	10.90	0%	3	3	06-17	MTDR251219P00060000
57.50 P	9.20	0%	2	2	06-17	MTDR251219P00057500
55.00 P	16.58	0%	50	50	05-07	MTDR251219P00055000
52.50 P	8.20	0.00%	2	3	06-12	MTDR251219P00052500
50.00 P	6.30	+10.53%	1	56	06-24	MTDR251219P00050000
47.50 P	4.93	+12.05%	1	30	06-24	MTDR251219P00047500
45.00 P	3.30	-8.59%	3	56	07-02	MTDR251219P00045000
42.50 P	3.05	+11.72%	2	155	06-24	MTDR251219P00042500
40.00 P	1.95	-45.83%	1	2	07-01	MTDR251219P00040000
37.50 P	1.65	-44.07%	20	150	06-30	MTDR251219P00037500
35.00 P	1.20	-38.46%	5	15	06-30	MTDR251219P00035000
32.50 P	0	0%	0			MTDR251219P00032500
30.00 P	1.25	-28.57%	8	10	05-16	MTDR251219P00030000
27.50 P	1.57	0%	6	0	05-01	MTDR251219P00027500
25.00 P	0	0%	0			MTDR251219P00025000
22.50 P	0.89	0%	2	0	05-01	MTDR251219P00022500
20.00 P	0.25	-28.57%	4	5	06-12	MTDR251219P00020000

Share