TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240719C01220000 | 2024-06-07 10:03AM EDT | 1,220.00 | 129.43 | 108.00 | 116.00 | 0.00 | - | 1 | 1 | 35.04% |
| TDG240719C01230000 | 2024-06-07 10:03AM EDT | 1,230.00 | 119.49 | 99.00 | 108.00 | 0.00 | - | 1 | 1 | 34.70% |
| TDG240719C01240000 | 2024-05-31 3:53PM EDT | 1,240.00 | 120.14 | 91.00 | 98.90 | 0.00 | - | 1 | 1 | 33.22% |
| TDG240719C01250000 | 2024-06-21 11:47AM EDT | 1,250.00 | 84.63 | 83.00 | 90.80 | +15.43 | +22.30% | 1 | 0 | 32.48% |
| TDG240719C01260000 | 2024-06-21 11:35AM EDT | 1,260.00 | 82.60 | 74.30 | 82.80 | -20.73 | -20.06% | 1 | 2 | 31.67% |
| TDG240719C01280000 | 2024-06-11 2:30PM EDT | 1,280.00 | 46.57 | 60.00 | 68.00 | 0.00 | - | - | 2 | 30.41% |
| TDG240719C01290000 | 2024-06-20 10:17AM EDT | 1,290.00 | 76.69 | 53.00 | 61.70 | 0.00 | - | 3 | 8 | 30.27% |
| TDG240719C01300000 | 2024-06-18 12:25PM EDT | 1,300.00 | 58.70 | 47.00 | 55.80 | 0.00 | - | 4 | 7 | 30.17% |
| TDG240719C01310000 | 2024-06-21 3:34PM EDT | 1,310.00 | 42.40 | 41.00 | 49.60 | -9.90 | -18.93% | 3 | 12 | 29.63% |
| TDG240719C01320000 | 2024-06-20 9:47AM EDT | 1,320.00 | 60.37 | 35.00 | 43.50 | 0.00 | - | 1 | 13 | 28.93% |
| TDG240719C01330000 | 2024-06-20 2:29PM EDT | 1,330.00 | 46.80 | 30.00 | 39.00 | 0.00 | - | 5 | 11 | 29.06% |
| TDG240719C01340000 | 2024-06-21 12:24PM EDT | 1,340.00 | 28.86 | 30.00 | 35.00 | -11.94 | -29.26% | 12 | 23 | 29.28% |
| TDG240719C01350000 | 2024-06-21 11:38AM EDT | 1,350.00 | 27.48 | 26.10 | 30.00 | -13.92 | -33.62% | 11 | 19 | 28.58% |
| TDG240719C01360000 | 2024-06-21 10:17AM EDT | 1,360.00 | 21.50 | 22.40 | 27.00 | -14.90 | -40.93% | 1 | 516 | 29.02% |
| TDG240719C01370000 | 2024-06-21 11:38AM EDT | 1,370.00 | 20.98 | 18.90 | 23.00 | -10.72 | -33.82% | 10 | 4 | 28.50% |
| TDG240719C01390000 | 2024-06-20 11:07AM EDT | 1,390.00 | 23.60 | 9.30 | 17.00 | 0.00 | - | 3 | 4 | 28.18% |
| TDG240719C01400000 | 2024-06-20 12:47PM EDT | 1,400.00 | 10.72 | 7.50 | 14.30 | -6.12 | -36.34% | 1 | 12 | 27.88% |
| TDG240719C01440000 | 2024-06-06 10:37AM EDT | 1,440.00 | 12.00 | 0.05 | 7.90 | 0.00 | - | 1 | 1 | 28.36% |
| TDG240719C01450000 | 2024-06-17 11:33AM EDT | 1,450.00 | 3.12 | 0.65 | 6.50 | 0.00 | - | 1 | 1 | 28.15% |
| TDG240719C01510000 | 2024-05-28 9:30AM EDT | 1,510.00 | 3.40 | 0.05 | 9.80 | 0.00 | - | 2 | 2 | 40.76% |
| TDG240719C01600000 | 2024-06-05 10:30AM EDT | 1,600.00 | 0.30 | 0.05 | 2.75 | 0.00 | - | - | 3 | 39.33% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240719P00980000 | 2024-05-31 12:05PM EDT | 980.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 9 | 12 | 57.68% |
| TDG240719P01190000 | 2024-06-03 3:28PM EDT | 1,190.00 | 5.30 | 0.05 | 7.90 | 0.00 | - | 2 | 9 | 33.36% |
| TDG240719P01200000 | 2024-06-11 1:22PM EDT | 1,200.00 | 8.00 | 0.65 | 10.00 | 0.00 | - | 2 | 6 | 34.02% |
| TDG240719P01220000 | 2024-06-12 3:55PM EDT | 1,220.00 | 6.17 | 4.30 | 11.00 | 0.00 | - | - | 10 | 31.10% |
| TDG240719P01240000 | 2024-06-17 12:02PM EDT | 1,240.00 | 9.50 | 7.10 | 11.80 | 0.00 | - | 1 | 26 | 27.73% |
| TDG240719P01250000 | 2024-06-21 2:12PM EDT | 1,250.00 | 8.30 | 8.10 | 15.00 | -0.80 | -8.79% | 2 | 101 | 28.48% |
| TDG240719P01260000 | 2024-06-17 11:57AM EDT | 1,260.00 | 14.06 | 11.10 | 17.90 | 0.00 | - | 4 | 32 | 28.60% |
| TDG240719P01270000 | 2024-06-21 1:05PM EDT | 1,270.00 | 16.00 | 12.90 | 20.00 | -1.42 | -8.15% | 4 | 1 | 27.83% |
| TDG240719P01280000 | 2024-06-18 12:25PM EDT | 1,280.00 | 16.90 | 15.70 | 22.90 | 0.00 | - | 4 | 30 | 27.46% |
| TDG240719P01290000 | 2024-06-12 12:51PM EDT | 1,290.00 | 23.56 | 19.20 | 26.00 | 0.00 | - | 1 | 2 | 27.00% |
| TDG240719P01300000 | 2024-06-18 12:25PM EDT | 1,300.00 | 27.00 | 22.10 | 30.00 | +3.90 | +16.88% | 2 | 12 | 26.92% |
| TDG240719P01310000 | 2024-06-21 3:56PM EDT | 1,310.00 | 30.00 | 26.50 | 34.00 | +6.50 | +27.66% | 31 | 35 | 26.57% |
| TDG240719P01320000 | 2024-06-21 12:25PM EDT | 1,320.00 | 38.00 | 30.40 | 38.00 | +10.50 | +38.18% | 2 | 20 | 25.97% |
| TDG240719P01330000 | 2024-06-20 11:09AM EDT | 1,330.00 | 31.50 | 35.00 | 43.00 | 0.00 | - | 6 | 10 | 25.76% |
| TDG240719P01340000 | 2024-06-20 1:32PM EDT | 1,340.00 | 42.90 | 41.40 | 49.00 | 0.00 | - | 8 | 16 | 25.95% |
| TDG240719P01350000 | 2024-06-20 11:12AM EDT | 1,350.00 | 41.00 | 47.00 | 55.00 | 0.00 | - | 6 | 24 | 25.88% |
| TDG240719P01360000 | 2024-06-20 11:14AM EDT | 1,360.00 | 46.10 | 52.30 | 61.00 | 0.00 | - | 5 | 8 | 25.52% |
| TDG240719P01370000 | 2024-06-20 11:09AM EDT | 1,370.00 | 51.60 | 58.90 | 68.00 | 0.00 | - | 3 | 8 | 25.61% |
| TDG240719P01380000 | 2024-06-06 11:02AM EDT | 1,380.00 | 54.20 | 68.40 | 75.00 | 0.00 | - | 1 | 3 | 25.44% |
| TDG240719P01390000 | 2024-06-05 1:43PM EDT | 1,390.00 | 54.30 | 73.50 | 82.70 | 0.00 | - | - | 1 | 25.55% |
© 2024 Yahoo. All rights reserved.