TDG - TransDigm Group Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG230616C00580000 | 2023-05-09 10:54AM EDT | 580.00 | 217.20 | 210.00 | 219.90 | 0.00 | - | - | 0 | 83.06% |
| TDG230616C00720000 | 2023-05-11 3:03PM EDT | 720.00 | 86.58 | 71.40 | 81.00 | 0.00 | - | - | 6 | 52.65% |
| TDG230616C00750000 | 2023-04-27 10:38AM EDT | 750.00 | 32.60 | 47.90 | 55.90 | 0.00 | - | - | 1 | 47.86% |
| TDG230616C00760000 | 2023-05-26 3:44PM EDT | 760.00 | 43.10 | 34.70 | 43.50 | 0.00 | - | 5 | 6 | 37.40% |
| TDG230616C00770000 | 2023-05-18 10:30AM EDT | 770.00 | 62.12 | 27.00 | 33.10 | 0.00 | - | 2 | 15 | 30.85% |
| TDG230616C00780000 | 2023-06-02 9:35AM EDT | 780.00 | 21.00 | 21.80 | 23.80 | +5.80 | +38.16% | 1 | 27 | 25.94% |
| TDG230616C00790000 | 2023-06-01 3:06PM EDT | 790.00 | 10.50 | 15.50 | 17.20 | 0.00 | - | 11 | 17 | 24.59% |
| TDG230616C00800000 | 2023-06-02 11:26AM EDT | 800.00 | 8.89 | 9.70 | 12.10 | -0.51 | -5.43% | 1 | 21 | 24.07% |
| TDG230616C00810000 | 2023-06-02 2:57PM EDT | 810.00 | 9.50 | 6.40 | 7.30 | +5.85 | +160.27% | 1 | 35 | 22.22% |
| TDG230616C00820000 | 2023-05-31 11:36AM EDT | 820.00 | 2.20 | 3.50 | 4.60 | 0.00 | - | 1 | 53 | 22.14% |
| TDG230616C00830000 | 2023-06-02 12:28PM EDT | 830.00 | 2.30 | 1.00 | 4.10 | +0.62 | +36.90% | 2 | 56 | 25.43% |
| TDG230616C00840000 | 2023-06-02 3:12PM EDT | 840.00 | 1.75 | 0.40 | 3.20 | -0.25 | -12.50% | 4 | 444 | 27.15% |
| TDG230616C00850000 | 2023-06-02 1:49PM EDT | 850.00 | 0.76 | 0.00 | 2.20 | -2.19 | -74.24% | 2 | 147 | 27.68% |
| TDG230616C00860000 | 2023-05-19 10:20AM EDT | 860.00 | 4.25 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 31.93% |
| TDG230616C00870000 | 2023-05-31 12:21PM EDT | 870.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 41.54% |
| TDG230616C00880000 | 2023-05-22 10:08AM EDT | 880.00 | 1.50 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 32.89% |
| TDG230616C00890000 | 2023-05-22 10:26AM EDT | 890.00 | 1.11 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 43.59% |
| TDG230616C00900000 | 2023-05-19 10:40AM EDT | 900.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 45.06% |
| TDG230616C00930000 | 2023-05-18 1:00PM EDT | 930.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG230616P00510000 | 2023-04-28 11:28AM EDT | 510.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 105.42% |
| TDG230616P00520000 | 2023-05-15 11:44AM EDT | 520.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 81.35% |
| TDG230616P00540000 | 2023-05-26 10:02AM EDT | 540.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 11 | 90.82% |
| TDG230616P00550000 | 2023-04-28 11:27AM EDT | 550.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 6 | 5 | 108.55% |
| TDG230616P00600000 | 2023-05-26 3:59PM EDT | 600.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 69.39% |
| TDG230616P00620000 | 2023-05-19 10:20AM EDT | 620.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 59.96% |
| TDG230616P00640000 | 2023-05-22 10:59AM EDT | 640.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 55.30% |
| TDG230616P00680000 | 2023-06-02 9:48AM EDT | 680.00 | 0.25 | 0.00 | 1.60 | -0.20 | -44.44% | 2 | 5 | 49.07% |
| TDG230616P00710000 | 2023-06-02 3:59PM EDT | 710.00 | 0.45 | 0.00 | 4.80 | -3.50 | -88.61% | 9 | 0 | 50.46% |
| TDG230616P00720000 | 2023-06-02 3:59PM EDT | 720.00 | 0.65 | 0.05 | 4.80 | -4.20 | -86.60% | 4 | 3 | 45.92% |
| TDG230616P00730000 | 2023-06-01 1:05PM EDT | 730.00 | 2.80 | 0.10 | 4.90 | 0.00 | - | 7 | 9 | 41.63% |
| TDG230616P00740000 | 2023-06-02 3:40PM EDT | 740.00 | 1.40 | 0.25 | 5.00 | -5.77 | -80.47% | 74 | 75 | 37.25% |
| TDG230616P00750000 | 2023-05-30 3:38PM EDT | 750.00 | 6.30 | 0.75 | 5.50 | 0.00 | - | 1 | 257 | 33.71% |
| TDG230616P00760000 | 2023-06-01 1:11PM EDT | 760.00 | 8.00 | 0.50 | 3.50 | 0.00 | - | 23 | 93 | 24.02% |
| TDG230616P00770000 | 2023-06-01 1:08PM EDT | 770.00 | 10.80 | 4.40 | 5.30 | 0.00 | - | 8 | 20 | 23.13% |
| TDG230616P00780000 | 2023-06-02 10:54AM EDT | 780.00 | 9.70 | 6.90 | 7.80 | -8.30 | -46.11% | 6 | 30 | 22.14% |
| TDG230616P00790000 | 2023-06-01 12:32PM EDT | 790.00 | 14.92 | 10.10 | 11.40 | -6.08 | -28.95% | 2 | 56 | 21.38% |
| TDG230616P00800000 | 2023-06-02 3:20PM EDT | 800.00 | 13.70 | 14.90 | 16.20 | -6.70 | -32.84% | 6 | 76 | 20.68% |
| TDG230616P00810000 | 2023-05-24 1:23PM EDT | 810.00 | 35.00 | 20.90 | 22.30 | 0.00 | - | 1 | 9 | 20.10% |
| TDG230616P00820000 | 2023-05-22 3:45PM EDT | 820.00 | 22.40 | 24.60 | 33.70 | 0.00 | - | 11 | 12 | 27.92% |
| TDG230616P00830000 | 2023-05-23 1:04PM EDT | 830.00 | 42.61 | 33.70 | 42.00 | 0.00 | - | 1 | 1 | 29.28% |
| TDG230616P00860000 | 2023-05-26 9:43AM EDT | 860.00 | 65.80 | 61.50 | 70.40 | 0.00 | - | 1 | 0 | 37.45% |
© 2023 Yahoo. All rights reserved.