TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time 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 | 2024-07-16 3:20PM EDT | 1,000.00 | 283.55 | 235.00 | 244.70 | 0.00 | - | 2 | 2 | 59.80% |
| 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 | 90.66% |
| TDG240816C01090000 | 2024-02-12 1:55PM EDT | 1,090.00 | 107.50 | 152.00 | 160.00 | 0.00 | - | 2 | 0 | 50.65% |
| TDG240816C01100000 | 2024-07-25 2:24PM EDT | 1,100.00 | 150.50 | 139.00 | 147.80 | 0.00 | - | 1 | 3 | 50.70% |
| TDG240816C01110000 | 2024-02-12 4:00PM EDT | 1,110.00 | 92.00 | 138.00 | 146.00 | 0.00 | - | 1 | 1 | 53.56% |
| TDG240816C01120000 | 2024-04-17 1:36PM EDT | 1,120.00 | 151.00 | 193.00 | 202.00 | 0.00 | - | 2 | 2 | 117.82% |
| TDG240816C01150000 | 2024-07-19 3:30PM EDT | 1,150.00 | 104.48 | 95.90 | 104.20 | 0.00 | - | 2 | 1 | 44.65% |
| TDG240816C01160000 | 2024-05-03 11:59AM EDT | 1,160.00 | 178.85 | 201.00 | 210.10 | 0.00 | - | 1 | 6 | 145.15% |
| TDG240816C01180000 | 2024-07-11 9:41AM EDT | 1,180.00 | 102.00 | 73.00 | 79.80 | 0.00 | - | 2 | 10 | 41.05% |
| TDG240816C01200000 | 2024-07-24 3:53PM EDT | 1,200.00 | 71.42 | 58.30 | 65.00 | 0.00 | - | 5 | 14 | 39.03% |
| TDG240816C01210000 | 2024-07-08 12:28PM EDT | 1,210.00 | 82.56 | 52.40 | 57.80 | 0.00 | - | - | 1 | 37.85% |
| TDG240816C01220000 | 2024-04-02 3:11PM EDT | 1,220.00 | 83.10 | 111.00 | 119.00 | 0.00 | - | 1 | 5 | 91.63% |
| TDG240816C01230000 | 2024-07-16 11:20AM EDT | 1,230.00 | 71.00 | 42.60 | 45.20 | 0.00 | - | 3 | 10 | 36.24% |
| TDG240816C01240000 | 2024-07-26 10:37AM EDT | 1,240.00 | 43.50 | 37.70 | 39.80 | -5.00 | -10.31% | 300 | 9 | 35.75% |
| TDG240816C01250000 | 2024-07-25 10:05AM EDT | 1,250.00 | 40.74 | 32.70 | 35.20 | -3.29 | -7.47% | 1 | 7 | 35.62% |
| TDG240816C01260000 | 2024-07-24 12:26PM EDT | 1,260.00 | 45.00 | 28.50 | 30.80 | 0.00 | - | 1 | 16 | 35.35% |
| TDG240816C01270000 | 2024-07-24 10:36AM EDT | 1,270.00 | 41.05 | 23.10 | 29.30 | 0.00 | - | 1 | 6 | 37.30% |
| TDG240816C01280000 | 2024-07-26 12:09PM EDT | 1,280.00 | 27.00 | 20.20 | 24.30 | -1.00 | -3.57% | 22 | 8 | 35.89% |
| TDG240816C01290000 | 2024-07-26 12:33PM EDT | 1,290.00 | 22.61 | 16.90 | 21.30 | -5.39 | -19.25% | 1 | 12 | 35.95% |
| TDG240816C01300000 | 2024-07-25 11:47AM EDT | 1,300.00 | 19.75 | 13.40 | 18.80 | -3.13 | -13.68% | 1 | 16 | 36.21% |
| TDG240816C01310000 | 2024-07-18 2:18PM EDT | 1,310.00 | 19.20 | 12.30 | 17.10 | 0.00 | - | 3 | 14 | 37.02% |
| TDG240816C01320000 | 2024-07-24 2:46PM EDT | 1,320.00 | 18.13 | 9.40 | 14.60 | 0.00 | - | 1 | 62 | 36.76% |
| TDG240816C01330000 | 2024-07-24 9:30AM EDT | 1,330.00 | 23.90 | 8.50 | 14.00 | 0.00 | - | 2 | 56 | 38.36% |
| TDG240816C01340000 | 2024-07-26 12:33PM EDT | 1,340.00 | 9.61 | 6.70 | 11.50 | -12.19 | -55.92% | 1 | 18 | 37.58% |
| TDG240816C01350000 | 2024-07-25 3:24PM EDT | 1,350.00 | 8.30 | 5.20 | 10.30 | -0.90 | -9.78% | 2 | 20 | 38.11% |
| TDG240816C01360000 | 2024-07-23 10:02AM EDT | 1,360.00 | 12.50 | 4.10 | 9.10 | 0.00 | - | 18 | 11 | 38.45% |
| TDG240816C01370000 | 2024-07-17 12:35PM EDT | 1,370.00 | 7.70 | 3.10 | 9.60 | 0.00 | - | 2 | 11 | 41.05% |
| TDG240816C01380000 | 2024-07-22 2:11PM EDT | 1,380.00 | 5.00 | 2.55 | 8.90 | 0.00 | - | 1 | 20 | 41.91% |
| TDG240816C01390000 | 2024-07-23 2:16PM EDT | 1,390.00 | 10.66 | 1.45 | 8.20 | 0.00 | - | - | 1 | 42.65% |
| TDG240816C01400000 | 2024-07-25 1:14PM EDT | 1,400.00 | 4.80 | 2.10 | 6.00 | 0.00 | - | 2 | 20 | 40.66% |
| TDG240816C01410000 | 2024-07-26 3:37PM EDT | 1,410.00 | 2.92 | 1.25 | 5.10 | -4.67 | -61.53% | 2 | 3 | 40.56% |
| TDG240816C01420000 | 2024-07-24 9:30AM EDT | 1,420.00 | 3.30 | 1.10 | 6.70 | 0.00 | - | 1 | 7 | 45.22% |
| TDG240816C01430000 | 2024-07-24 9:30AM EDT | 1,430.00 | 2.95 | 1.00 | 5.10 | 0.00 | - | 1 | 1 | 43.69% |
| TDG240816C01440000 | 2024-05-07 10:28AM EDT | 1,440.00 | 14.15 | 23.60 | 31.00 | 0.00 | - | - | 1 | 76.33% |
| TDG240816C01450000 | 2024-07-12 12:41PM EDT | 1,450.00 | 2.40 | 0.80 | 6.50 | 0.00 | - | 1 | 1 | 49.59% |
| TDG240816C01460000 | 2024-06-28 12:41PM EDT | 1,460.00 | 5.08 | 0.70 | 5.80 | 0.00 | - | 2 | 3 | 49.70% |
| TDG240816C01480000 | 2024-06-24 1:14PM EDT | 1,480.00 | 11.50 | 0.05 | 6.20 | 0.00 | - | 1 | 2 | 53.50% |
| TDG240816C01490000 | 2024-07-23 10:44AM EDT | 1,490.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 51.79% |
| TDG240816C01500000 | 2024-07-16 11:12AM EDT | 1,500.00 | 2.60 | 0.45 | 5.90 | 0.00 | - | 2 | 6 | 55.74% |
| TDG240816C01520000 | 2024-06-21 3:53PM EDT | 1,520.00 | 5.00 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 55.65% |
| TDG240816C01540000 | 2024-05-21 1:20PM EDT | 1,540.00 | 6.70 | 1.80 | 11.00 | 0.00 | - | - | 1 | 62.43% |
| TDG240816C01580000 | 2024-07-25 11:27AM EDT | 1,580.00 | 2.02 | 0.05 | 5.50 | 0.00 | - | 1 | 2 | 57.27% |
| TDG240816C01600000 | 2024-06-27 3:55PM EDT | 1,600.00 | 2.00 | 0.05 | 5.40 | 0.00 | - | 2 | 2 | 59.39% |
| TDG240816C01620000 | 2024-04-26 9:30AM EDT | 1,620.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.32% |
| TDG240816C01630000 | 2024-07-18 12:32PM EDT | 1,630.00 | 0.60 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 62.57% |
| TDG240816C01640000 | 2024-07-25 11:27AM EDT | 1,640.00 | 2.17 | 0.05 | 5.30 | 0.00 | - | 1 | 3 | 63.68% |
| TDG240816C01650000 | 2024-07-25 11:23AM EDT | 1,650.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 62.90% |
| TDG240816C01660000 | 2024-07-25 11:27AM EDT | 1,660.00 | 1.84 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 64.77% |
| TDG240816C01670000 | 2024-07-18 12:31PM EDT | 1,670.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 64.77% |
| TDG240816C01680000 | 2024-07-25 12:28PM EDT | 1,680.00 | 2.14 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 66.88% |
| TDG240816C01700000 | 2024-07-25 12:29PM EDT | 1,700.00 | 1.80 | 0.05 | 4.80 | 0.00 | - | 2 | 1 | 68.95% |
| TDG240816C01720000 | 2024-07-25 12:29PM EDT | 1,720.00 | 1.78 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 70.98% |
| TDG240816C01740000 | 2024-03-12 1:25PM EDT | 1,740.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.86% |
| TDG240816C01800000 | 2024-05-24 10:06AM EDT | 1,800.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.67% |
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 | 197.71% |
| TDG240816P00560000 | 2024-03-08 11:29AM EDT | 560.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 161.40% |
| TDG240816P00580000 | 2024-01-25 10:30AM EDT | 580.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 154.86% |
| TDG240816P00640000 | 2024-04-05 9:42AM EDT | 640.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 136.52% |
| TDG240816P00700000 | 2024-07-24 11:00AM EDT | 700.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 119.78% |
| TDG240816P00720000 | 2024-07-24 1:17PM EDT | 720.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 114.49% |
| TDG240816P00740000 | 2024-03-08 10:30AM EDT | 740.00 | 2.30 | 0.10 | 10.00 | 0.00 | - | 2 | 2 | 124.77% |
| TDG240816P00760000 | 2024-03-21 2:46PM EDT | 760.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 104.32% |
| TDG240816P00780000 | 2024-07-25 12:26PM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 99.41% |
| TDG240816P00800000 | 2024-07-19 9:52AM EDT | 800.00 | 0.60 | 0.05 | 4.80 | 0.00 | - | 1 | 7 | 94.78% |
| TDG240816P00820000 | 2024-07-19 10:22AM EDT | 820.00 | 0.30 | 0.05 | 4.80 | -0.10 | -25.00% | 1 | 5 | 90.08% |
| TDG240816P00840000 | 2024-07-23 10:12AM EDT | 840.00 | 0.40 | 0.10 | 4.80 | 0.00 | - | 1 | 5 | 85.62% |
| TDG240816P00860000 | 2024-04-09 9:30AM EDT | 860.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TDG240816P00890000 | 2024-04-24 9:30AM EDT | 890.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TDG240816P00900000 | 2024-04-04 3:28PM EDT | 900.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 72.04% |
| TDG240816P00910000 | 2024-02-26 11:28AM EDT | 910.00 | 7.70 | 1.00 | 9.80 | 0.00 | - | 1 | 1 | 81.99% |
| TDG240816P00920000 | 2024-04-09 9:30AM EDT | 920.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TDG240816P00930000 | 2024-04-15 12:22PM EDT | 930.00 | 6.57 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 65.65% |
| TDG240816P00950000 | 2024-07-25 2:36PM EDT | 950.00 | 0.30 | 0.35 | 5.50 | 0.00 | - | 1 | 3 | 63.80% |
| TDG240816P00960000 | 2024-05-02 9:30AM EDT | 960.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 59.40% |
| TDG240816P00970000 | 2024-05-06 9:32AM EDT | 970.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TDG240816P01000000 | 2024-04-30 3:04PM EDT | 1,000.00 | 8.57 | 0.10 | 10.00 | 0.00 | - | 1 | 7 | 59.99% |
| TDG240816P01010000 | 2024-05-08 1:29PM EDT | 1,010.00 | 7.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 57.67% |
| TDG240816P01020000 | 2024-03-21 11:24AM EDT | 1,020.00 | 13.58 | 13.00 | 21.90 | 0.00 | - | 30 | 15 | 79.12% |
| TDG240816P01030000 | 2024-04-24 9:30AM EDT | 1,030.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| TDG240816P01040000 | 2024-05-14 11:03AM EDT | 1,040.00 | 6.14 | 0.05 | 8.50 | 0.00 | - | 2 | 2 | 58.54% |
| TDG240816P01050000 | 2024-05-21 11:39AM EDT | 1,050.00 | 4.10 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 58.87% |
| TDG240816P01060000 | 2024-07-23 10:31AM EDT | 1,060.00 | 1.10 | 1.25 | 5.30 | 0.00 | - | 1 | 10 | 47.19% |
| TDG240816P01070000 | 2024-05-28 9:30AM EDT | 1,070.00 | 3.10 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 53.88% |
| TDG240816P01080000 | 2024-05-07 11:37AM EDT | 1,080.00 | 10.40 | 0.30 | 10.00 | 0.00 | - | 1 | 5 | 51.38% |
| TDG240816P01090000 | 2024-07-25 9:30AM EDT | 1,090.00 | 3.00 | 1.65 | 8.00 | 0.00 | - | 1 | 6 | 45.57% |
| TDG240816P01100000 | 2024-07-11 12:58PM EDT | 1,100.00 | 4.39 | 1.95 | 8.60 | 0.00 | - | 2 | 6 | 44.16% |
| TDG240816P01110000 | 2024-05-07 11:51AM EDT | 1,110.00 | 13.60 | 0.45 | 10.00 | 0.00 | - | 10 | 12 | 43.87% |
| TDG240816P01120000 | 2024-07-05 1:08PM EDT | 1,120.00 | 6.07 | 2.55 | 9.40 | 0.00 | - | 4 | 6 | 40.47% |
| TDG240816P01130000 | 2024-07-22 11:14AM EDT | 1,130.00 | 6.00 | 4.10 | 11.00 | 0.00 | - | 1 | 6 | 40.19% |
| TDG240816P01140000 | 2024-07-15 3:45PM EDT | 1,140.00 | 10.77 | 5.20 | 11.90 | 0.00 | - | 2 | 21 | 38.75% |
| TDG240816P01150000 | 2024-07-16 10:28AM EDT | 1,150.00 | 9.00 | 6.70 | 13.40 | 0.00 | - | 1 | 2 | 37.90% |
| TDG240816P01160000 | 2024-07-24 9:30AM EDT | 1,160.00 | 5.20 | 8.80 | 15.20 | 0.00 | - | 1 | 12 | 37.17% |
| TDG240816P01170000 | 2024-07-18 1:45PM EDT | 1,170.00 | 14.55 | 11.30 | 17.10 | 0.00 | - | 2 | 2 | 36.32% |
| TDG240816P01180000 | 2024-07-25 11:06AM EDT | 1,180.00 | 15.00 | 15.80 | 19.60 | 0.00 | - | 1 | 18 | 35.83% |
| TDG240816P01190000 | 2024-07-23 12:52PM EDT | 1,190.00 | 9.40 | 17.50 | 24.00 | 0.00 | - | 1 | 4 | 36.85% |
| TDG240816P01200000 | 2024-07-23 2:59PM EDT | 1,200.00 | 10.15 | 20.80 | 26.20 | 0.00 | - | 1 | 142 | 35.48% |
| TDG240816P01210000 | 2024-07-02 12:30PM EDT | 1,210.00 | 23.04 | 24.60 | 31.00 | 0.00 | - | 1 | 2 | 36.15% |
| TDG240816P01220000 | 2024-07-24 3:58PM EDT | 1,220.00 | 28.50 | 29.10 | 34.60 | 0.00 | - | 20 | 38 | 35.44% |
| TDG240816P01230000 | 2024-07-19 12:22PM EDT | 1,230.00 | 32.00 | 34.20 | 36.80 | 0.00 | - | 1 | 18 | 33.24% |
| TDG240816P01240000 | 2024-07-25 12:02PM EDT | 1,240.00 | 33.50 | 39.00 | 41.60 | 0.00 | - | 1 | 15 | 32.93% |
| TDG240816P01250000 | 2024-07-26 1:01PM EDT | 1,250.00 | 38.00 | 43.80 | 47.40 | +2.75 | +7.80% | 3 | 6 | 33.13% |
| TDG240816P01260000 | 2024-07-25 12:44PM EDT | 1,260.00 | 40.20 | 49.70 | 52.80 | 0.00 | - | 3 | 11 | 32.64% |
| TDG240816P01270000 | 2024-07-25 12:58PM EDT | 1,270.00 | 45.40 | 54.80 | 61.00 | 0.00 | - | 1 | 5 | 34.28% |
| TDG240816P01280000 | 2024-07-23 2:01PM EDT | 1,280.00 | 33.00 | 61.40 | 67.00 | 0.00 | - | 1 | 22 | 33.67% |
| TDG240816P01290000 | 2024-07-09 3:32PM EDT | 1,290.00 | 50.20 | 64.80 | 74.00 | 0.00 | - | 2 | 5 | 33.64% |
| TDG240816P01300000 | 2024-07-25 10:04AM EDT | 1,300.00 | 68.10 | 72.50 | 81.00 | 0.00 | - | 1 | 10 | 33.28% |
| TDG240816P01310000 | 2024-07-03 10:26AM EDT | 1,310.00 | 61.50 | 79.80 | 89.00 | 0.00 | - | 1 | 2 | 33.63% |
| TDG240816P01320000 | 2024-07-08 3:50PM EDT | 1,320.00 | 72.49 | 88.20 | 97.00 | 0.00 | - | 10 | 12 | 33.70% |
| TDG240816P01330000 | 2024-06-25 10:28AM EDT | 1,330.00 | 52.50 | 81.50 | 90.00 | 0.00 | - | - | 2 | 0.00% |
| TDG240816P01340000 | 2024-06-24 10:09AM EDT | 1,340.00 | 54.70 | 84.10 | 90.40 | 0.00 | - | 1 | 3 | 0.00% |
| TDG240816P01360000 | 2024-05-22 11:10AM EDT | 1,360.00 | 62.00 | 67.00 | 76.30 | 0.00 | - | 1 | 2 | 0.00% |
| TDG240816P01380000 | 2024-05-22 1:08PM EDT | 1,380.00 | 75.00 | 79.10 | 88.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.