TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240816C01000000 | 2024-02-07 2:58PM EDT | 1,000.00 | 200.80 | 204.00 | 211.00 | 0.00 | - | - | 2 | 0.00% |
| TDG240816C01010000 | 2023-12-27 1:18PM EDT | 1,010.00 | 96.50 | 141.00 | 150.00 | 0.00 | - | - | 1 | 0.00% |
| TDG240816C01040000 | 2024-01-19 3:53PM EDT | 1,040.00 | 109.56 | 160.00 | 168.80 | 0.00 | - | 1 | 1 | 0.00% |
| TDG240816C01070000 | 2024-03-04 12:40PM EDT | 1,070.00 | 160.00 | 199.00 | 207.00 | 0.00 | - | 1 | 2 | 30.72% |
| TDG240816C01090000 | 2024-02-12 1:55PM EDT | 1,090.00 | 107.50 | 152.00 | 160.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDG240816C01100000 | 2024-03-13 11:18AM EDT | 1,100.00 | 144.25 | 165.00 | 174.00 | 0.00 | - | 1 | 2 | 25.39% |
| TDG240816C01110000 | 2024-02-12 4:00PM EDT | 1,110.00 | 92.00 | 138.00 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG240816C01120000 | 2024-04-17 1:36PM EDT | 1,120.00 | 151.00 | 176.00 | 185.00 | 0.00 | - | 2 | 2 | 38.32% |
| TDG240816C01160000 | 2024-04-24 9:30AM EDT | 1,160.00 | 143.57 | 146.00 | 154.00 | 0.00 | - | 5 | 5 | 36.14% |
| TDG240816C01180000 | 2024-02-29 2:37PM EDT | 1,180.00 | 89.00 | 116.50 | 125.00 | 0.00 | - | 1 | 2 | 29.42% |
| TDG240816C01200000 | 2024-04-26 12:42PM EDT | 1,200.00 | 121.50 | 118.00 | 126.00 | +19.00 | +18.54% | 1 | 5 | 34.45% |
| TDG240816C01220000 | 2024-04-02 3:11PM EDT | 1,220.00 | 83.10 | 105.00 | 113.00 | 0.00 | - | 1 | 5 | 33.67% |
| TDG240816C01240000 | 2024-04-08 11:05AM EDT | 1,240.00 | 86.45 | 93.50 | 100.00 | 0.00 | - | 1 | 2 | 32.67% |
| TDG240816C01260000 | 2024-04-23 3:40PM EDT | 1,260.00 | 75.55 | 83.80 | 89.00 | 0.00 | - | 1 | 1 | 32.16% |
| TDG240816C01280000 | 2024-03-13 10:37AM EDT | 1,280.00 | 46.80 | 60.80 | 65.00 | 0.00 | - | - | 1 | 26.74% |
| TDG240816C01300000 | 2024-04-04 12:20PM EDT | 1,300.00 | 60.30 | 64.40 | 68.90 | 0.00 | - | 1 | 8 | 31.09% |
| TDG240816C01340000 | 2024-04-24 9:30AM EDT | 1,340.00 | 45.15 | 46.20 | 51.90 | 0.00 | - | 5 | 5 | 30.11% |
| TDG240816C01360000 | 2024-04-10 3:54PM EDT | 1,360.00 | 35.70 | 38.90 | 45.00 | 0.00 | - | 1 | 3 | 29.83% |
| TDG240816C01400000 | 2024-04-11 9:36AM EDT | 1,400.00 | 22.28 | 28.10 | 34.00 | 0.00 | - | 1 | 3 | 29.62% |
| TDG240816C01420000 | 2024-04-19 3:34PM EDT | 1,420.00 | 12.56 | 23.20 | 28.90 | 0.00 | - | 2 | 0 | 29.31% |
| TDG240816C01480000 | 2024-01-08 2:00PM EDT | 1,480.00 | 1.20 | 3.80 | 13.00 | 0.00 | - | 1 | 1 | 26.06% |
| TDG240816C01500000 | 2024-01-02 4:33PM EDT | 1,500.00 | 4.00 | 1.70 | 10.00 | 0.00 | - | - | 1 | 25.48% |
| TDG240816C01580000 | 2024-03-15 10:50AM EDT | 1,580.00 | 2.50 | 0.20 | 10.00 | 0.00 | - | 1 | 1 | 30.61% |
| TDG240816C01640000 | 2024-04-26 9:30AM EDT | 1,640.00 | 2.80 | 0.00 | 4.80 | -0.30 | -9.68% | 1 | 1 | 28.99% |
| TDG240816C01740000 | 2024-03-12 1:25PM EDT | 1,740.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 33.90% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240816P00520000 | 2024-03-11 9:41AM EDT | 520.00 | 0.20 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 87.06% |
| TDG240816P00560000 | 2024-03-08 11:29AM EDT | 560.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.24% |
| TDG240816P00580000 | 2024-01-25 10:30AM EDT | 580.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 68.42% |
| TDG240816P00640000 | 2024-04-05 9:42AM EDT | 640.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 60.51% |
| TDG240816P00700000 | 2024-01-10 1:14PM EDT | 700.00 | 6.05 | 0.10 | 10.00 | 0.00 | - | - | 1 | 60.59% |
| TDG240816P00740000 | 2024-03-08 10:30AM EDT | 740.00 | 2.30 | 0.10 | 10.00 | 0.00 | - | 2 | 2 | 55.59% |
| TDG240816P00760000 | 2024-03-21 2:46PM EDT | 760.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.66% |
| TDG240816P00780000 | 2024-03-13 9:30AM EDT | 780.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TDG240816P00800000 | 2024-03-22 1:37PM EDT | 800.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 48.04% |
| TDG240816P00820000 | 2024-01-26 1:41PM EDT | 820.00 | 11.80 | 0.30 | 10.00 | 0.00 | - | 1 | 2 | 53.67% |
| TDG240816P00840000 | 2024-04-24 9:30AM EDT | 840.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 43.62% |
| TDG240816P00860000 | 2024-04-09 9:30AM EDT | 860.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 41.48% |
| TDG240816P00900000 | 2024-04-04 3:28PM EDT | 900.00 | 6.40 | 0.05 | 9.60 | 0.00 | - | 1 | 18 | 43.63% |
| TDG240816P00910000 | 2024-02-26 11:28AM EDT | 910.00 | 7.70 | 1.00 | 9.80 | 0.00 | - | 1 | 1 | 42.70% |
| TDG240816P00920000 | 2024-04-09 9:30AM EDT | 920.00 | 5.90 | 0.05 | 10.00 | 0.00 | - | - | 1 | 41.77% |
| TDG240816P00930000 | 2024-04-15 12:22PM EDT | 930.00 | 6.57 | 0.10 | 10.00 | 0.00 | - | 5 | 1 | 40.64% |
| TDG240816P00950000 | 2024-01-30 4:54PM EDT | 950.00 | 28.10 | 9.10 | 16.20 | 0.00 | - | - | 1 | 43.94% |
| TDG240816P00960000 | 2024-03-20 11:08AM EDT | 960.00 | 9.10 | 6.10 | 13.70 | 0.00 | - | 1 | 1 | 40.65% |
| TDG240816P00970000 | 2024-03-26 3:59PM EDT | 970.00 | 9.70 | 3.50 | 12.00 | 0.00 | - | 1 | 1 | 38.02% |
| TDG240816P01000000 | 2024-03-06 11:52AM EDT | 1,000.00 | 20.90 | 10.00 | 17.00 | 0.00 | - | 1 | 6 | 38.50% |
| TDG240816P01020000 | 2024-03-21 11:24AM EDT | 1,020.00 | 13.58 | 13.00 | 21.90 | 0.00 | - | 30 | 15 | 39.38% |
| TDG240816P01030000 | 2024-04-24 9:30AM EDT | 1,030.00 | 10.50 | 7.00 | 15.00 | 0.00 | - | 1 | 17 | 33.53% |
| TDG240816P01040000 | 2024-03-28 12:56PM EDT | 1,040.00 | 17.79 | 8.00 | 16.30 | 0.00 | - | 2 | 2 | 33.27% |
| TDG240816P01050000 | 2024-04-15 1:26PM EDT | 1,050.00 | 19.60 | 9.90 | 17.50 | 0.00 | - | 2 | 3 | 32.89% |
| TDG240816P01060000 | 2024-04-24 1:23PM EDT | 1,060.00 | 17.00 | 10.70 | 18.20 | 0.00 | - | 1 | 6 | 32.15% |
| TDG240816P01080000 | 2024-01-30 4:56PM EDT | 1,080.00 | 65.60 | 30.70 | 38.00 | 0.00 | - | - | 4 | 40.38% |
| TDG240816P01090000 | 2024-04-15 1:27PM EDT | 1,090.00 | 28.20 | 14.30 | 22.00 | 0.00 | - | 2 | 5 | 30.74% |
| TDG240816P01100000 | 2024-04-22 9:30AM EDT | 1,100.00 | 34.40 | 16.00 | 20.90 | 0.00 | - | 1 | 2 | 28.90% |
| TDG240816P01110000 | 2024-04-23 1:41PM EDT | 1,110.00 | 23.50 | 17.10 | 24.90 | 0.00 | - | 10 | 10 | 29.78% |
| TDG240816P01120000 | 2024-02-05 10:59AM EDT | 1,120.00 | 69.00 | 45.10 | 51.90 | 0.00 | - | - | 1 | 41.01% |
| TDG240816P01140000 | 2024-04-17 12:09PM EDT | 1,140.00 | 40.15 | 23.00 | 31.10 | 0.00 | - | 1 | 9 | 28.86% |
| TDG240816P01160000 | 2024-04-04 2:30PM EDT | 1,160.00 | 45.92 | 28.00 | 35.60 | 0.00 | - | 4 | 7 | 28.10% |
| TDG240816P01180000 | 2024-02-29 3:12PM EDT | 1,180.00 | 68.50 | 42.00 | 47.30 | 0.00 | - | - | 1 | 30.02% |
| TDG240816P01200000 | 2024-04-23 1:44PM EDT | 1,200.00 | 46.20 | 39.00 | 48.00 | 0.00 | - | 5 | 8 | 27.21% |
| TDG240816P01220000 | 2024-04-04 2:30PM EDT | 1,220.00 | 69.87 | 45.60 | 55.00 | 0.00 | - | 4 | 9 | 26.65% |
© 2024 Yahoo. All rights reserved.