TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG221021C00490000 | 2022-09-28 1:38PM EDT | 490.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TDG221021C00500000 | 2022-08-31 11:48AM EDT | 500.00 | 110.69 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TDG221021C00510000 | 2022-09-23 12:23PM EDT | 510.00 | 38.11 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TDG221021C00520000 | 2022-09-09 12:48PM EDT | 520.00 | 103.31 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TDG221021C00530000 | 2022-08-30 12:27PM EDT | 530.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TDG221021C00540000 | 2022-09-27 11:12AM EDT | 540.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| TDG221021C00550000 | 2022-09-28 1:18PM EDT | 550.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 1.56% |
| TDG221021C00560000 | 2022-09-28 1:16PM EDT | 560.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| TDG221021C00580000 | 2022-09-27 2:56PM EDT | 580.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 6.25% |
| TDG221021C00590000 | 2022-09-28 3:41PM EDT | 590.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 6.25% |
| TDG221021C00600000 | 2022-09-27 11:26AM EDT | 600.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 6.25% |
| TDG221021C00610000 | 2022-09-22 1:02PM EDT | 610.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| TDG221021C00620000 | 2022-09-16 2:57PM EDT | 620.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 53 | 61 | 12.50% |
| TDG221021C00630000 | 2022-09-22 1:02PM EDT | 630.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| TDG221021C00640000 | 2022-09-23 10:14AM EDT | 640.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 100 | 119 | 12.50% |
| TDG221021C00650000 | 2022-09-19 3:27PM EDT | 650.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| TDG221021C00660000 | 2022-09-22 12:30PM EDT | 660.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| TDG221021C00670000 | 2022-09-12 10:05AM EDT | 670.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| TDG221021C00680000 | 2022-08-25 11:16AM EDT | 680.00 | 16.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 59.42% |
| TDG221021C00690000 | 2022-08-26 2:54PM EDT | 690.00 | 10.90 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 62.27% |
| TDG221021C00700000 | 2022-08-26 3:28PM EDT | 700.00 | 8.30 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 65.03% |
| TDG221021C00710000 | 2022-09-28 11:56AM EDT | 710.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TDG221021C00720000 | 2022-09-19 1:50PM EDT | 720.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TDG221021C00740000 | 2022-09-19 1:50PM EDT | 740.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TDG221021C00800000 | 2022-09-02 9:35AM EDT | 800.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| TDG221021C00830000 | 2022-09-02 9:36AM EDT | 830.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDG221021C00840000 | 2022-08-31 10:05AM EDT | 840.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| TDG221021C00850000 | 2022-09-02 9:36AM EDT | 850.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TDG221021C00860000 | 2022-08-31 10:07AM EDT | 860.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| TDG221021C00880000 | 2022-09-09 3:56PM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| TDG221021C00900000 | 2022-08-31 11:36AM EDT | 900.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 350 | 269 | 50.00% |
| TDG221021C00920000 | 2022-08-31 11:34AM EDT | 920.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| TDG221021C00940000 | 2022-08-31 11:36AM EDT | 940.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 50.00% |
| TDG221021C00960000 | 2022-09-01 11:17AM EDT | 960.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| TDG221021C00980000 | 2022-09-27 12:55PM EDT | 980.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 385 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG221021P00320000 | 2022-09-28 3:14PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| TDG221021P00330000 | 2022-09-21 9:36AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 50.00% |
| TDG221021P00340000 | 2022-09-23 2:48PM EDT | 340.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| TDG221021P00350000 | 2022-08-30 11:52AM EDT | 350.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 25.00% |
| TDG221021P00360000 | 2022-08-19 1:45PM EDT | 360.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 99.51% |
| TDG221021P00380000 | 2022-09-07 2:44PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| TDG221021P00390000 | 2022-09-07 2:43PM EDT | 390.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TDG221021P00470000 | 2022-09-26 12:32PM EDT | 470.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| TDG221021P00480000 | 2022-09-15 2:35PM EDT | 480.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG221021P00490000 | 2022-09-26 2:50PM EDT | 490.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 6.25% |
| TDG221021P00500000 | 2022-09-26 3:05PM EDT | 500.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| TDG221021P00510000 | 2022-09-28 2:38PM EDT | 510.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 6.25% |
| TDG221021P00530000 | 2022-09-26 11:30AM EDT | 530.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 1.56% |
| TDG221021P00540000 | 2022-09-28 10:47AM EDT | 540.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 80 | 81 | 0.05% |
| TDG221021P00550000 | 2022-09-26 10:11AM EDT | 550.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| TDG221021P00560000 | 2022-09-26 10:11AM EDT | 560.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 5 | 273 | 0.00% |
| TDG221021P00570000 | 2022-09-22 9:55AM EDT | 570.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 80 | 81 | 0.00% |
| TDG221021P00580000 | 2022-09-23 1:26PM EDT | 580.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| TDG221021P00590000 | 2022-09-21 10:31AM EDT | 590.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 81 | 14 | 0.00% |
| TDG221021P00600000 | 2022-09-23 10:01AM EDT | 600.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TDG221021P00610000 | 2022-09-07 10:34AM EDT | 610.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| TDG221021P00620000 | 2022-09-09 10:28AM EDT | 620.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDG221021P00650000 | 2022-08-24 10:23AM EDT | 650.00 | 33.20 | 109.50 | 119.00 | 0.00 | - | - | 3 | 59.19% |
| TDG221021P00660000 | 2022-08-26 10:28AM EDT | 660.00 | 36.20 | 115.40 | 124.50 | 0.00 | - | 1 | 1 | 63.50% |
| TDG221021P00670000 | 2022-08-25 3:03PM EDT | 670.00 | 38.68 | 125.00 | 134.50 | 0.00 | - | 2 | 2 | 66.80% |
© 2022 Yahoo. All rights reserved.
