UK markets open in 6 hours 49 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.91 +0.17 (+0.21%) GOLD FUTURES
2,338.10 +1.50 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,735.56 +675.76 (+1.41%)
TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG250117C00880000 | 2024-06-04 3:33PM EDT | 880.00 | 491.93 | 438.00 | 447.00 | 0.00 | - | 1 | 1 | 51.21% |
| TDG250117C01170000 | 2024-04-25 11:55AM EDT | 1,170.00 | 185.00 | 246.10 | 255.00 | 0.00 | - | 1 | 1 | 50.85% |
| TDG250117C01180000 | 2024-06-18 2:57PM EDT | 1,180.00 | 230.55 | 184.00 | 191.20 | 0.00 | - | 1 | 2 | 35.35% |
| TDG250117C01300000 | 2024-06-14 10:23AM EDT | 1,300.00 | 121.00 | 109.00 | 115.90 | 0.00 | - | 1 | 1 | 31.54% |
| TDG250117C01320000 | 2024-06-17 2:39PM EDT | 1,320.00 | 125.00 | 98.00 | 105.30 | 0.00 | - | - | 0 | 30.99% |
| TDG250117C01340000 | 2024-06-11 2:39PM EDT | 1,340.00 | 96.00 | 88.00 | 95.10 | 0.00 | - | 1 | 0 | 30.42% |
| TDG250117C01350000 | 2024-06-05 1:17PM EDT | 1,350.00 | 131.00 | 83.00 | 91.50 | 0.00 | - | 2 | 7 | 30.48% |
| TDG250117C01360000 | 2024-04-26 2:46PM EDT | 1,360.00 | 92.00 | 119.10 | 126.30 | 0.00 | - | 1 | 1 | 40.52% |
| TDG250117C01370000 | 2024-06-26 3:50PM EDT | 1,370.00 | 84.65 | 77.60 | 83.00 | 0.00 | - | 1 | 0 | 30.15% |
| TDG250117C01400000 | 2024-06-14 11:46AM EDT | 1,400.00 | 68.00 | 61.00 | 69.40 | 0.00 | - | 2 | 3 | 29.18% |
| TDG250117C01500000 | 2024-06-11 1:38PM EDT | 1,500.00 | 38.78 | 31.30 | 38.00 | 0.00 | - | 4 | 4 | 27.46% |
| TDG250117C01520000 | 2024-06-05 12:17PM EDT | 1,520.00 | 51.00 | 26.30 | 34.00 | 0.00 | - | - | 1 | 27.40% |
| TDG250117C01660000 | 2024-06-18 12:04PM EDT | 1,660.00 | 18.45 | 7.80 | 15.00 | 0.00 | - | - | 1 | 27.13% |
| TDG250117C01720000 | 2024-06-11 9:30AM EDT | 1,720.00 | 10.10 | 2.15 | 11.00 | 0.00 | - | - | 1 | 27.45% |
| TDG250117C01740000 | 2024-06-12 9:30AM EDT | 1,740.00 | 8.80 | 1.10 | 10.00 | 0.00 | - | - | 1 | 27.61% |
| TDG250117C01780000 | 2024-06-11 9:30AM EDT | 1,780.00 | 7.20 | 0.80 | 10.00 | 0.00 | - | - | 1 | 29.13% |
| TDG250117C01800000 | 2024-05-28 9:30AM EDT | 1,800.00 | 7.10 | 0.60 | 10.00 | 0.00 | - | 1 | 2 | 29.87% |
| TDG250117C01840000 | 2024-05-22 9:30AM EDT | 1,840.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG250117P00660000 | 2024-06-26 10:15AM EDT | 660.00 | 1.30 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 50.09% |
| TDG250117P00680000 | 2024-06-26 10:15AM EDT | 680.00 | 1.00 | 0.05 | 6.80 | 0.00 | - | 1 | 3 | 50.98% |
| TDG250117P00720000 | 2024-06-06 1:12PM EDT | 720.00 | 1.50 | 0.05 | 9.50 | 0.00 | - | 1 | 1 | 50.44% |
| TDG250117P00740000 | 2024-04-26 9:51AM EDT | 740.00 | 4.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 42.15% |
| TDG250117P00880000 | 2024-04-30 12:03PM EDT | 880.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG250117P00900000 | 2024-04-26 9:51AM EDT | 900.00 | 12.95 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 34.24% |
| TDG250117P00940000 | 2024-06-17 9:30AM EDT | 940.00 | 9.90 | 3.00 | 11.80 | 0.00 | - | - | 1 | 32.25% |
| TDG250117P00980000 | 2024-06-05 2:15PM EDT | 980.00 | 8.65 | 6.30 | 15.00 | 0.00 | - | 22 | 2 | 30.94% |
| TDG250117P01000000 | 2024-05-28 1:30PM EDT | 1,000.00 | 10.96 | 8.50 | 17.00 | 0.00 | - | 2 | 2 | 30.36% |
| TDG250117P01040000 | 2024-05-31 10:25AM EDT | 1,040.00 | 14.30 | 13.20 | 21.00 | 0.00 | - | 1 | 1 | 28.87% |
| TDG250117P01200000 | 2024-06-11 10:37AM EDT | 1,200.00 | 47.42 | 47.20 | 54.00 | 0.00 | - | 5 | 15 | 24.73% |
| TDG250117P01230000 | 2024-05-30 1:44PM EDT | 1,230.00 | 50.40 | 57.20 | 63.00 | 0.00 | - | 25 | 26 | 23.81% |
| TDG250117P01240000 | 2024-05-30 1:44PM EDT | 1,240.00 | 53.80 | 60.00 | 67.00 | 0.00 | - | 25 | 25 | 23.70% |
| TDG250117P01280000 | 2024-05-13 3:59PM EDT | 1,280.00 | 83.59 | 61.60 | 70.00 | 0.00 | - | 10 | 5 | 19.41% |
| TDG250117P01370000 | 2024-06-11 11:18AM EDT | 1,370.00 | 125.10 | 122.10 | 128.00 | 0.00 | - | - | 1 | 20.45% |
© 2024 Yahoo. All rights reserved.