TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG220520C00450000 | 2022-05-16 12:03AM EDT | 450.00 | 114.00 | 82.50 | 91.80 | 0.00 | - | - | 5 | 130.37% |
| TDG220520C00460000 | 2022-02-02 1:31PM EDT | 460.00 | 174.30 | 175.00 | 184.50 | 0.00 | - | 2 | 3 | 960.51% |
| TDG220520C00470000 | 2022-03-07 12:32PM EDT | 470.00 | 148.09 | 174.50 | 184.00 | 0.00 | - | 2 | 2 | 988.97% |
| TDG220520C00490000 | 2022-05-16 9:39AM EDT | 490.00 | 72.50 | 43.00 | 51.00 | 0.00 | - | 1 | 0 | 71.78% |
| TDG220520C00500000 | 2022-05-17 10:29AM EDT | 500.00 | 52.00 | 33.00 | 42.00 | 0.00 | - | 2 | 2 | 68.60% |
| TDG220520C00510000 | 2022-05-17 10:29AM EDT | 510.00 | 42.50 | 23.30 | 30.30 | 0.00 | - | 1 | 0 | 83.85% |
| TDG220520C00520000 | 2022-05-17 10:27AM EDT | 520.00 | 33.80 | 14.60 | 22.10 | 0.00 | - | 1 | 1 | 77.54% |
| TDG220520C00530000 | 2022-05-17 10:33AM EDT | 530.00 | 24.30 | 9.90 | 15.10 | 0.00 | - | 2 | 14 | 56.31% |
| TDG220520C00540000 | 2022-05-17 10:27AM EDT | 540.00 | 17.50 | 3.80 | 8.00 | 0.00 | - | 1 | 5 | 60.68% |
| TDG220520C00550000 | 2022-05-18 11:48AM EDT | 550.00 | 8.00 | 1.15 | 5.90 | -3.10 | -27.93% | 1 | 29 | 53.91% |
| TDG220520C00560000 | 2022-05-18 12:00PM EDT | 560.00 | 5.00 | 0.10 | 4.80 | -2.00 | -28.57% | 3 | 51 | 62.72% |
| TDG220520C00570000 | 2022-05-17 2:02PM EDT | 570.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 4 | 210 | 77.76% |
| TDG220520C00580000 | 2022-05-17 10:04AM EDT | 580.00 | 3.10 | 0.00 | 4.40 | 0.00 | - | 2 | 27 | 89.81% |
| TDG220520C00590000 | 2022-05-13 1:40PM EDT | 590.00 | 3.70 | 0.00 | 1.75 | 0.00 | - | 13 | 30 | 82.32% |
| TDG220520C00600000 | 2022-05-13 12:11PM EDT | 600.00 | 4.30 | 0.00 | 4.30 | 0.00 | - | 2 | 609 | 115.23% |
| TDG220520C00610000 | 2022-05-10 11:40AM EDT | 610.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 20 | 47 | 131.03% |
| TDG220520C00620000 | 2022-05-13 9:54AM EDT | 620.00 | 1.75 | 0.00 | 0.60 | 0.00 | - | 19 | 41 | 95.21% |
| TDG220520C00630000 | 2022-05-18 2:27PM EDT | 630.00 | 0.01 | 0.00 | 1.35 | -1.49 | -99.33% | 1 | 191 | 118.60% |
| TDG220520C00640000 | 2022-05-09 11:03AM EDT | 640.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 18 | 101 | 165.38% |
| TDG220520C00650000 | 2022-05-09 3:48PM EDT | 650.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 350 | 1,130 | 176.10% |
| TDG220520C00660000 | 2022-05-06 3:09PM EDT | 660.00 | 3.50 | 0.00 | 1.50 | 0.00 | - | 239 | 1,454 | 148.44% |
| TDG220520C00670000 | 2022-05-09 12:41PM EDT | 670.00 | 4.50 | 0.00 | 1.50 | 0.00 | - | 1 | 125 | 157.13% |
| TDG220520C00680000 | 2022-05-18 1:57PM EDT | 680.00 | 0.76 | 0.00 | 1.50 | -0.64 | -45.71% | 4 | 596 | 165.63% |
| TDG220520C00690000 | 2022-04-29 10:07AM EDT | 690.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 216.02% |
| TDG220520C00700000 | 2022-05-18 2:27PM EDT | 700.00 | 0.11 | 0.00 | 2.70 | -2.29 | -95.42% | 1 | 1,053 | 201.27% |
| TDG220520C00710000 | 2022-05-16 1:21PM EDT | 710.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 5 | 72 | 234.47% |
| TDG220520C00720000 | 2022-05-18 12:32PM EDT | 720.00 | 0.05 | 0.00 | 0.15 | -0.70 | -93.33% | 5 | 25 | 148.05% |
| TDG220520C00730000 | 2022-04-26 3:42PM EDT | 730.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 6 | 16 | 252.10% |
| TDG220520C00740000 | 2022-04-01 3:09PM EDT | 740.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 6 | 42 | 260.60% |
| TDG220520C00750000 | 2022-03-23 3:28PM EDT | 750.00 | 7.70 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 268.95% |
| TDG220520C00760000 | 2022-03-21 3:52PM EDT | 760.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 5 | 133 | 277.10% |
| TDG220520C00770000 | 2022-03-21 11:17AM EDT | 770.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | - | 4 | 285.11% |
| TDG220520C00780000 | 2022-03-18 2:55PM EDT | 780.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 292.97% |
| TDG220520C00800000 | 2022-05-13 1:30PM EDT | 800.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 80 | 199.22% |
| TDG220520C00820000 | 2021-12-10 2:22PM EDT | 820.00 | 3.50 | 6.20 | 11.90 | 0.00 | - | 1 | 6 | 432.08% |
| TDG220520C00840000 | 2022-02-22 4:10PM EDT | 840.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 337.16% |
| TDG220520C00860000 | 2022-03-02 12:00PM EDT | 860.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 350.88% |
| TDG220520C00880000 | 2022-05-10 10:13AM EDT | 880.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 151 | 351 | 250.78% |
| TDG220520C00900000 | 2022-05-18 9:34AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 255 | 221.88% |
| TDG220520C00920000 | 2022-05-16 12:03AM EDT | 920.00 | 0.05 | - | 0.05 | 0.00 | - | - | 144 | 243.75% |
| TDG220520C00940000 | 2022-05-16 12:03AM EDT | 940.00 | 0.10 | - | 0.10 | 0.00 | - | - | 16 | 268.75% |
| TDG220520C00960000 | 2022-05-16 12:03AM EDT | 960.00 | 0.10 | - | 0.10 | 0.00 | - | - | 175 | 277.34% |
| TDG220520C00980000 | 2022-05-16 12:03AM EDT | 980.00 | 0.10 | - | 0.05 | 0.00 | - | - | 4 | 268.75% |
| TDG220520C01000000 | 2022-05-16 12:03AM EDT | 1,000.00 | 0.10 | - | 0.15 | 0.00 | - | - | 6 | 306.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG220520P00290000 | 2022-05-10 11:21AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 669 | 271.88% |
| TDG220520P00300000 | 2022-05-02 2:48PM EDT | 300.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1,350 | 411 | 376.76% |
| TDG220520P00310000 | 2022-04-21 11:12AM EDT | 310.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 225 | 226 | 352.15% |
| TDG220520P00330000 | 2022-03-22 10:26AM EDT | 330.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 393.46% |
| TDG220520P00370000 | 2022-04-07 2:58PM EDT | 370.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 33 | 15 | 313.92% |
| TDG220520P00380000 | 2022-04-08 9:40AM EDT | 380.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 295.17% |
| TDG220520P00390000 | 2022-04-14 9:41AM EDT | 390.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 15 | 27 | 276.76% |
| TDG220520P00400000 | 2022-05-11 11:40AM EDT | 400.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 60 | 258.69% |
| TDG220520P00410000 | 2022-03-07 4:32PM EDT | 410.00 | 5.70 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 240.92% |
| TDG220520P00420000 | 2022-05-02 2:48PM EDT | 420.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 444 | 177.25% |
| TDG220520P00430000 | 2022-05-02 2:48PM EDT | 430.00 | 3.51 | 0.00 | 4.80 | 0.00 | - | 450 | 339 | 206.15% |
| TDG220520P00440000 | 2022-04-25 9:56AM EDT | 440.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 86 | 189.11% |
| TDG220520P00450000 | 2022-04-01 10:14AM EDT | 450.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | 20 | 246 | 172.22% |
| TDG220520P00460000 | 2022-05-11 9:54AM EDT | 460.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 179 | 155.42% |
| TDG220520P00470000 | 2022-03-28 10:12AM EDT | 470.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 813 | 138.70% |
| TDG220520P00480000 | 2022-05-02 2:24PM EDT | 480.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 483 | 121.95% |
| TDG220520P00490000 | 2022-05-09 11:09AM EDT | 490.00 | 4.00 | 0.00 | 3.60 | 0.00 | - | 38 | 261 | 96.83% |
| TDG220520P00500000 | 2022-05-17 2:29PM EDT | 500.00 | 1.75 | 0.00 | 2.30 | 0.00 | - | 4 | 70 | 71.24% |
| TDG220520P00510000 | 2022-05-17 1:29PM EDT | 510.00 | 1.60 | 0.15 | 4.70 | 0.00 | - | 4 | 12 | 70.73% |
| TDG220520P00520000 | 2022-05-17 2:12PM EDT | 520.00 | 2.20 | 0.90 | 5.60 | 0.00 | - | 4 | 31 | 59.34% |
| TDG220520P00530000 | 2022-05-17 1:47PM EDT | 530.00 | 3.10 | 3.70 | 7.90 | 0.00 | - | 4 | 109 | 55.05% |
| TDG220520P00540000 | 2022-05-17 1:27PM EDT | 540.00 | 4.40 | 8.00 | 14.60 | 0.00 | - | 4 | 34 | 59.47% |
| TDG220520P00550000 | 2022-05-18 2:48PM EDT | 550.00 | 14.45 | 13.30 | 21.30 | +7.25 | +100.69% | 263 | 273 | 56.06% |
| TDG220520P00560000 | 2022-05-17 1:13PM EDT | 560.00 | 12.00 | 22.00 | 30.00 | 0.00 | - | 4 | 37 | 63.29% |
| TDG220520P00570000 | 2022-05-18 2:58PM EDT | 570.00 | 33.72 | 31.70 | 39.50 | +14.72 | +77.47% | 85 | 224 | 74.61% |
| TDG220520P00580000 | 2022-05-18 2:58PM EDT | 580.00 | 42.22 | 40.10 | 48.50 | +14.82 | +54.09% | 2 | 220 | 69.46% |
| TDG220520P00590000 | 2022-05-05 12:43PM EDT | 590.00 | 18.20 | 48.80 | 57.90 | 0.00 | - | 7 | 15 | 127.98% |
| TDG220520P00600000 | 2022-05-09 3:36PM EDT | 600.00 | 38.46 | 60.30 | 68.50 | 0.00 | - | 1 | 234 | 94.19% |
| TDG220520P00610000 | 2022-05-05 1:10PM EDT | 610.00 | 26.80 | 68.70 | 77.90 | 0.00 | - | 1 | 66 | 155.84% |
| TDG220520P00620000 | 2022-05-18 3:29PM EDT | 620.00 | 84.90 | 80.30 | 88.50 | +21.90 | +34.76% | 5 | 460 | 115.28% |
| TDG220520P00630000 | 2022-05-12 1:18PM EDT | 630.00 | 75.10 | 88.00 | 97.90 | 0.00 | - | 8 | 72 | 181.45% |
| TDG220520P00640000 | 2022-05-12 1:18PM EDT | 640.00 | 84.78 | 98.00 | 107.80 | 0.00 | - | 8 | 36 | 192.31% |
| TDG220520P00650000 | 2022-05-06 2:55PM EDT | 650.00 | 71.00 | 108.30 | 118.00 | 0.00 | - | 1 | 7 | 206.54% |
| TDG220520P00660000 | 2022-05-06 2:13PM EDT | 660.00 | 80.10 | 118.50 | 128.00 | 0.00 | - | 1 | 66 | 217.94% |
| TDG220520P00670000 | 2022-03-31 11:27AM EDT | 670.00 | 31.50 | 74.80 | 83.00 | 0.00 | - | 8 | 12 | 0.00% |
| TDG220520P00680000 | 2022-03-30 11:33AM EDT | 680.00 | 33.50 | 83.90 | 91.70 | 0.00 | - | 1 | 2 | 0.00% |
| TDG220520P00690000 | 2022-03-03 4:03PM EDT | 690.00 | 62.90 | 42.30 | 49.40 | 0.00 | - | 2 | 2 | 0.00% |
| TDG220520P00700000 | 2022-02-09 11:33AM EDT | 700.00 | 64.54 | 75.70 | 85.50 | 0.00 | - | 2 | 5 | 0.00% |
| TDG220520P00740000 | 2022-02-02 1:31PM EDT | 740.00 | 124.30 | 112.80 | 122.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG220520P00750000 | 2022-03-21 9:43AM EDT | 750.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TDG220520P01000000 | 2022-02-14 1:10AM EDT | 1,000.00 | 379.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
