TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240621C01050000 | 2024-04-30 2:10PM EDT | 1,050.00 | 216.00 | 244.00 | 253.00 | 0.00 | - | - | 1 | 54.71% |
| TDG240621C01100000 | 2024-04-25 3:38PM EDT | 1,100.00 | 180.00 | 194.10 | 204.00 | 0.00 | - | - | 8 | 46.68% |
| TDG240621C01150000 | 2024-04-29 2:42PM EDT | 1,150.00 | 129.97 | 146.00 | 155.30 | 0.00 | - | - | 2 | 38.68% |
| TDG240621C01160000 | 2024-05-14 9:32AM EDT | 1,160.00 | 128.68 | 136.00 | 145.90 | 0.00 | - | 1 | 1 | 37.36% |
| TDG240621C01170000 | 2024-04-29 2:42PM EDT | 1,170.00 | 114.01 | 127.00 | 136.20 | 0.00 | - | - | 2 | 35.71% |
| TDG240621C01190000 | 2024-04-29 10:08AM EDT | 1,190.00 | 105.06 | 108.00 | 117.50 | 0.00 | - | - | 2 | 32.93% |
| TDG240621C01200000 | 2024-04-29 10:08AM EDT | 1,200.00 | 97.70 | 100.00 | 108.90 | 0.00 | - | - | 2 | 32.08% |
| TDG240621C01210000 | 2024-05-14 3:50PM EDT | 1,210.00 | 85.12 | 90.00 | 99.00 | 0.00 | - | 1 | 1 | 30.08% |
| TDG240621C01220000 | 2024-05-16 3:44PM EDT | 1,220.00 | 87.40 | 82.10 | 89.80 | 0.00 | - | 1 | 3 | 28.58% |
| TDG240621C01230000 | 2024-05-07 12:20PM EDT | 1,230.00 | 80.00 | 74.00 | 82.00 | 0.00 | - | 1 | 1 | 28.05% |
| TDG240621C01240000 | 2024-05-13 10:46AM EDT | 1,240.00 | 77.80 | 65.00 | 73.10 | 0.00 | - | 1 | 2 | 26.56% |
| TDG240621C01250000 | 2024-05-14 10:49AM EDT | 1,250.00 | 49.80 | 58.00 | 65.50 | 0.00 | - | 3 | 6 | 25.86% |
| TDG240621C01260000 | 2024-05-16 10:15AM EDT | 1,260.00 | 52.80 | 50.00 | 57.60 | 0.00 | - | 1 | 28 | 24.77% |
| TDG240621C01270000 | 2024-05-14 1:02PM EDT | 1,270.00 | 38.05 | 43.20 | 50.60 | 0.00 | - | 2 | 6 | 24.08% |
| TDG240621C01280000 | 2024-05-16 10:51AM EDT | 1,280.00 | 39.00 | 39.10 | 43.30 | -2.90 | -6.92% | 1 | 10 | 22.98% |
| TDG240621C01290000 | 2024-05-15 1:48PM EDT | 1,290.00 | 32.65 | 33.90 | 37.30 | 0.00 | - | 6 | 14 | 22.45% |
| TDG240621C01300000 | 2024-05-17 2:53PM EDT | 1,300.00 | 26.00 | 28.00 | 31.70 | -2.70 | -9.41% | 12 | 132 | 21.91% |
| TDG240621C01310000 | 2024-05-17 1:30PM EDT | 1,310.00 | 23.00 | 23.20 | 26.90 | -1.00 | -4.17% | 1 | 202 | 21.59% |
| TDG240621C01320000 | 2024-05-17 2:55PM EDT | 1,320.00 | 17.68 | 16.00 | 23.10 | -9.86 | -35.80% | 1 | 3 | 21.62% |
| TDG240621C01330000 | 2024-05-17 2:53PM EDT | 1,330.00 | 18.70 | 13.60 | 19.30 | +2.40 | +14.72% | 1 | 510 | 21.37% |
| TDG240621C01340000 | 2024-05-14 11:27AM EDT | 1,340.00 | 13.00 | 12.10 | 16.70 | +2.40 | +22.64% | 2 | 5 | 21.66% |
| TDG240621C01350000 | 2024-05-15 2:32PM EDT | 1,350.00 | 10.83 | 8.70 | 13.30 | -0.77 | -6.64% | 3 | 22 | 21.10% |
| TDG240621C01360000 | 2024-05-16 12:32PM EDT | 1,360.00 | 9.70 | 6.10 | 12.00 | 0.00 | - | 1 | 5 | 21.87% |
| TDG240621C01370000 | 2024-05-17 2:33PM EDT | 1,370.00 | 6.90 | 4.10 | 9.10 | +0.90 | +15.00% | 1 | 2 | 21.10% |
| TDG240621C01380000 | 2024-05-15 11:46AM EDT | 1,380.00 | 5.94 | 1.95 | 9.70 | 0.00 | - | 3 | 29 | 23.22% |
| TDG240621C01400000 | 2024-05-03 3:45PM EDT | 1,400.00 | 17.30 | 0.15 | 9.80 | 0.00 | - | 6 | 3 | 26.35% |
| TDG240621C01410000 | 2024-04-25 10:37AM EDT | 1,410.00 | 7.00 | 0.05 | 6.80 | 0.00 | - | - | 1 | 24.70% |
| TDG240621C01420000 | 2024-05-17 2:39PM EDT | 1,420.00 | 2.80 | 0.05 | 4.50 | -10.20 | -78.46% | 9 | 3 | 23.17% |
| TDG240621C01440000 | 2024-05-15 1:20PM EDT | 1,440.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TDG240621C01510000 | 2024-05-10 11:43AM EDT | 1,510.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 34.04% |
| TDG240621C01560000 | 2024-05-07 9:42AM EDT | 1,560.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 39.27% |
| TDG240621C01570000 | 2024-05-07 9:43AM EDT | 1,570.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240621P00930000 | 2024-04-26 9:30AM EDT | 930.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.41% |
| TDG240621P00990000 | 2024-04-26 9:30AM EDT | 990.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.07% |
| TDG240621P01010000 | 2024-04-24 9:30AM EDT | 1,010.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG240621P01040000 | 2024-05-10 10:44AM EDT | 1,040.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG240621P01060000 | 2024-05-10 11:43AM EDT | 1,060.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 42.59% |
| TDG240621P01080000 | 2024-05-06 9:32AM EDT | 1,080.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 39.38% |
| TDG240621P01110000 | 2024-05-17 12:51PM EDT | 1,110.00 | 1.35 | 0.10 | 1.75 | -10.65 | -88.75% | 5 | 1 | 27.84% |
| TDG240621P01150000 | 2024-05-15 3:05PM EDT | 1,150.00 | 2.09 | 1.05 | 4.10 | -2.27 | -52.06% | 1 | 4 | 27.13% |
| TDG240621P01170000 | 2024-05-14 2:17PM EDT | 1,170.00 | 5.30 | 0.10 | 9.80 | 0.00 | - | 2 | 6 | 31.20% |
| TDG240621P01180000 | 2024-05-10 11:43AM EDT | 1,180.00 | 4.75 | 0.10 | 9.90 | 0.00 | - | 2 | 2 | 29.48% |
| TDG240621P01190000 | 2024-05-17 3:21PM EDT | 1,190.00 | 4.16 | 1.85 | 5.60 | -1.33 | -24.23% | 10 | 1 | 22.88% |
| TDG240621P01200000 | 2024-05-17 3:21PM EDT | 1,200.00 | 4.51 | 2.40 | 7.20 | +0.01 | +0.22% | 10 | 13 | 23.02% |
| TDG240621P01210000 | 2024-05-13 10:17AM EDT | 1,210.00 | 5.40 | 2.85 | 10.70 | 0.00 | - | 1 | 20 | 24.65% |
| TDG240621P01220000 | 2024-05-16 1:05PM EDT | 1,220.00 | 8.50 | 4.80 | 11.30 | 0.00 | - | 1 | 4 | 23.24% |
| TDG240621P01230000 | 2024-05-14 11:29AM EDT | 1,230.00 | 9.52 | 5.50 | 11.70 | -7.48 | -44.00% | 1 | 13 | 21.59% |
| TDG240621P01240000 | 2024-05-17 3:02PM EDT | 1,240.00 | 12.27 | 8.30 | 13.70 | -2.43 | -16.53% | 3 | 4 | 21.10% |
| TDG240621P01250000 | 2024-05-16 12:48PM EDT | 1,250.00 | 14.90 | 11.10 | 16.80 | 0.00 | - | 1 | 151 | 21.17% |
| TDG240621P01260000 | 2024-05-17 2:37PM EDT | 1,260.00 | 18.20 | 13.30 | 20.40 | -11.80 | -39.33% | 1 | 1 | 21.29% |
| TDG240621P01270000 | 2024-05-16 11:25AM EDT | 1,270.00 | 20.00 | 16.80 | 23.30 | 0.00 | - | 3 | 13 | 20.65% |
| TDG240621P01280000 | 2024-05-15 10:05AM EDT | 1,280.00 | 27.40 | 22.20 | 28.90 | 0.00 | - | 1 | 4 | 21.45% |
| TDG240621P01290000 | 2024-05-15 10:14AM EDT | 1,290.00 | 32.20 | 25.90 | 27.90 | 0.00 | - | 3 | 6 | 17.85% |
| TDG240621P01300000 | 2024-05-17 12:06PM EDT | 1,300.00 | 33.40 | 29.50 | 34.20 | -2.70 | -7.48% | 1 | 3 | 18.49% |
| TDG240621P01310000 | 2024-05-13 10:18AM EDT | 1,310.00 | 37.73 | 35.80 | 38.10 | 0.00 | - | 2 | 1 | 17.28% |
| TDG240621P01320000 | 2024-05-15 12:03PM EDT | 1,320.00 | 50.55 | 39.70 | 47.00 | 0.00 | - | 1 | 5 | 18.94% |
| TDG240621P01490000 | 2024-05-03 9:39AM EDT | 1,490.00 | 208.00 | 192.10 | 202.00 | 0.00 | - | 1 | 0 | 30.45% |
© 2024 Yahoo. All rights reserved.