New Zealand markets close in 6 hours 19 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
972.96+9.45 (+0.98%)
At close: 04:00PM EST
972.96 0.00 (0.00%)
After hours: 04:20PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG231215C002165002023-11-09 9:37AM EST216.50706.30751.00759.500.00--1485.74%
TDG231215C002265002023-11-09 9:37AM EST226.50696.90741.00749.500.00--1471.48%
TDG231215C002465002023-11-09 9:37AM EST246.50677.00721.00730.000.00--0456.35%
TDG231215C002515002023-11-09 9:37AM EST251.50706.300.000.000.00--10.00%
TDG231215C002615002023-11-09 9:37AM EST261.50696.900.000.000.00--10.00%
TDG231215C002650002023-11-20 12:05AM EST265.00481.30--0.00---0.00%
TDG231215C002815002023-11-09 9:37AM EST281.50677.000.000.000.00---0.00%
TDG231215C002850002023-11-20 12:05AM EST285.00540.40--0.00---0.00%
TDG231215C002965002023-11-09 9:31AM EST296.50614.00671.00680.000.00--0397.61%
TDG231215C003000002023-05-24 8:30AM EST300.00481.30554.50564.000.00--10.00%
TDG231215C003150002023-11-20 12:05AM EST315.00353.00--0.00---0.00%
TDG231215C003200002023-09-28 8:35AM EST320.00540.40497.00505.600.00-110.00%
TDG231215C003265002023-11-20 12:05AM EST326.50303.00--0.00---0.00%
TDG231215C003315002023-11-09 9:31AM EST331.50614.000.000.000.00---0.00%
TDG231215C003450002023-11-29 9:56AM EST345.00612.30623.00631.500.00-11349.98%
TDG231215C003465002023-11-20 12:05AM EST346.50326.00--0.00---0.00%
TDG231215C003500002023-01-23 11:06AM EST350.00353.00403.00412.900.00-120.00%
TDG231215C003615002022-11-10 1:20PM EST361.50303.00274.00284.000.00-210.00%
TDG231215C003665002023-11-20 12:05AM EST366.50214.00--0.00---0.00%
TDG231215C003765002023-11-20 12:05AM EST376.50245.70--0.00---0.00%
TDG231215C003800002023-01-20 2:40PM EST380.00311.49378.50388.000.00-110.00%
TDG231215C003815002023-01-24 9:50AM EST381.50326.00378.60388.000.00-110.00%
TDG231215C003865002023-11-20 12:05AM EST386.50206.40--0.00---0.00%
TDG231215C003965002023-11-09 9:37AM EST396.50528.00571.00579.900.00--0305.03%
TDG231215C004000002022-08-16 9:32AM EST400.00313.500.000.000.00-180.00%
TDG231215C004015002022-07-26 1:57PM EST401.50214.00282.50292.500.00--20.00%
TDG231215C004115002022-11-30 3:02PM EST411.50245.70246.20256.000.00-110.00%
TDG231215C004150002023-11-20 12:05AM EST415.00225.80--0.00---0.00%
TDG231215C004200002022-07-26 1:57PM EST420.00214.000.000.000.00-220.00%
TDG231215C004215002022-07-22 8:52AM EST421.50206.40263.40270.800.00---0.00%
TDG231215C004250002023-11-20 12:05AM EST425.00378.11--0.00---0.00%
TDG231215C004300002022-07-22 8:52AM EST430.00213.800.000.000.00-100.00%
TDG231215C004315002023-11-09 9:37AM EST431.50528.000.000.000.00---0.00%
TDG231215C004400002022-07-22 8:52AM EST440.00206.400.000.000.00-100.00%
TDG231215C004450002023-11-20 12:05AM EST445.00359.17--0.00---0.00%
TDG231215C004500002022-12-08 10:48AM EST450.00225.80231.60237.400.00--10.00%
TDG231215C004600002023-05-19 10:43AM EST460.00378.11365.00374.500.00-110.00%
TDG231215C004765002023-11-20 12:05AM EST476.50113.50--0.00---0.00%
TDG231215C004800002023-05-19 10:43AM EST480.00359.17346.00355.200.00-110.00%
TDG231215C005065002023-11-20 12:05AM EST506.50110.60--0.00---0.00%
TDG231215C005115002022-07-13 9:18AM EST511.50113.50--0.00---0.00%
TDG231215C005250002023-11-20 12:05AM EST525.00214.60--0.00---0.00%
TDG231215C005265002023-11-20 12:05AM EST526.50232.40--0.00---0.00%
TDG231215C005300002022-07-13 9:18AM EST530.00113.50209.20218.000.00-110.00%
TDG231215C005415002022-10-04 2:10PM EST541.50110.60107.50115.600.00-550.00%
TDG231215C005465002023-11-20 12:05AM EST546.50117.00--0.00---0.00%
TDG231215C005515002023-02-02 9:59AM EST551.50215.30248.30257.500.00--00.00%
TDG231215C005600002023-03-30 10:05AM EST560.00214.60231.50240.600.00-170.00%
TDG231215C005615002023-02-14 11:25AM EST561.50232.40192.30199.900.00--10.00%
TDG231215C005650002023-11-20 12:05AM EST565.00128.06--0.00---0.00%
TDG231215C005815002022-07-28 2:39PM EST581.50117.00137.20145.400.00--10.00%
TDG231215C005850002023-11-20 12:05AM EST585.00110.00--0.00---0.00%
TDG231215C005965002023-11-20 12:05AM EST596.50128.90--0.00---0.00%
TDG231215C006000002023-01-09 12:10PM EST600.00128.06200.10205.900.00-150.00%
TDG231215C006050002023-11-20 12:05AM EST605.0090.75--0.00---0.00%
TDG231215C006065002023-11-09 10:01AM EST606.50335.30362.00370.800.00--1181.03%
TDG231215C006200002023-01-09 2:11PM EST620.00110.00185.00192.900.00-240.00%
TDG231215C006265002023-11-20 12:05AM EST626.50179.48--0.00---0.00%
TDG231215C006315002023-03-15 10:55AM EST631.50128.90164.70171.200.00-110.00%
TDG231215C006365002023-11-20 12:05AM EST636.50109.94--0.00---0.00%
TDG231215C006400002022-12-27 11:00AM EST640.0090.75131.10138.200.00-110.00%
TDG231215C006415002023-11-09 10:01AM EST641.50335.300.000.000.00--10.00%
TDG231215C006565002023-11-20 12:05AM EST656.50132.40--0.00---0.00%
TDG231215C006615002023-06-14 10:57AM EST661.50179.48243.00251.100.00-100.00%
TDG231215C006650002023-11-20 12:05AM EST665.00168.03--0.00---0.00%
TDG231215C006665002023-11-20 12:05AM EST666.5080.00--0.00---0.00%
TDG231215C006715002023-03-13 1:29PM EST671.50109.94129.00138.400.00-110.00%
TDG231215C006765002023-11-20 12:05AM EST676.5057.40--0.00---0.00%
TDG231215C006850002023-11-20 12:05AM EST685.0050.00--0.00---0.00%
TDG231215C006915002023-03-01 10:46AM EST691.50132.40110.30119.000.00-120.00%
TDG231215C006965002023-11-20 12:05AM EST696.50183.46--0.00---0.00%
TDG231215C007000002023-08-17 2:00PM EST700.00168.03174.00183.300.00-140.00%
TDG231215C007015002022-08-09 2:14PM EST701.5080.0064.1074.000.00--10.00%
TDG231215C007050002023-11-21 3:23PM EST705.00271.70263.00271.900.00-16128.76%
TDG231215C007065002023-11-20 12:05AM EST706.5094.60--0.00---0.00%
TDG231215C007115002022-11-18 10:38AM EST711.5057.4047.6056.000.00-110.00%
TDG231215C007165002023-11-20 12:05AM EST716.50126.17--0.00---0.00%
TDG231215C007200002022-12-23 9:53AM EST720.0050.0061.3068.800.00-110.00%
TDG231215C007250002023-11-20 12:05AM EST725.0076.90--0.00---0.00%
TDG231215C007315002023-07-07 1:20PM EST731.50183.46185.20191.200.00-110.00%
TDG231215C007350002023-11-21 3:23PM EST735.00242.00234.00242.000.00-1060.74%
TDG231215C007365002023-11-20 12:05AM EST736.5078.50--0.00---0.00%
TDG231215C007400002023-11-09 9:50AM EST740.00233.400.000.000.00-260.00%
TDG231215C007415002023-02-27 9:47AM EST741.5094.6075.9081.800.00-110.00%
TDG231215C007450002023-11-20 12:05AM EST745.0094.00--0.00---0.00%
TDG231215C007515002023-10-17 2:58PM EST751.50126.17234.00242.700.00-1012160.03%
TDG231215C007600002023-04-13 9:36AM EST760.0076.90101.40105.800.00-10120.00%
TDG231215C007650002023-11-15 9:41AM EST765.00197.00204.00212.000.00--652.73%
TDG231215C007665002023-10-31 9:28AM EST766.5049.000.000.000.00--00.00%
TDG231215C007700002023-11-02 2:06PM EST770.00105.520.000.000.00--10.00%
TDG231215C007715002023-04-18 9:12AM EST771.5078.50110.70120.000.00--00.00%
TDG231215C007750002023-10-25 2:35PM EST775.0046.10194.00203.300.00--070.26%
TDG231215C007800002023-09-22 8:32AM EST780.0094.0065.4071.800.00-170.00%
TDG231215C007850002023-11-21 11:59AM EST785.00187.70184.00192.500.00-1959.18%
TDG231215C007865002023-10-26 10:05AM EST786.5046.10183.00192.000.00--770.83%
TDG231215C007950002023-10-31 9:58AM EST795.0033.80164.60173.500.00--10.00%
TDG231215C008000002023-11-15 9:41AM EST800.00197.000.000.000.00-160.00%
TDG231215C008015002023-10-31 9:28AM EST801.5049.000.000.000.00-400.00%
TDG231215C008050002023-10-25 9:13AM EST805.0033.600.000.000.00--00.00%
TDG231215C008065002023-11-20 12:05AM EST806.5049.40--0.00---0.00%
TDG231215C008100002023-10-25 2:35PM EST810.0046.100.000.000.00--40.00%
TDG231215C008150002023-11-16 9:57AM EST815.00147.05154.00162.500.00--282.51%
TDG231215C008200002023-10-30 8:41AM EST820.0042.000.000.000.00-1100.00%
TDG231215C008215002023-10-26 10:05AM EST821.5046.100.000.000.00-470.00%
TDG231215C008250002023-11-06 3:50PM EST825.0048.00134.00143.700.00--410.00%
TDG231215C008265002023-11-13 12:16PM EST826.50135.77142.00151.400.00--679.18%
TDG231215C008300002023-10-31 9:58AM EST830.0033.800.000.000.00-110.00%
TDG231215C008350002023-11-09 11:17AM EST835.00118.80134.10142.400.00--273.30%
TDG231215C008400002023-10-25 9:13AM EST840.0033.600.000.000.00-150.00%
TDG231215C008415002023-09-26 1:09PM EST841.5049.4028.2029.300.00-2130.00%
TDG231215C008450002023-10-27 9:04AM EST845.0012.80124.50133.900.00--051.77%
TDG231215C008465002023-11-20 12:05AM EST846.5079.60--0.00---0.00%
TDG231215C008500002023-11-16 9:57AM EST850.00147.050.000.000.00-120.00%
TDG231215C008600002023-11-06 3:50PM EST860.0048.000.000.000.00-1410.00%
TDG231215C008615002023-11-13 12:16PM EST861.50135.770.000.000.00-160.00%
TDG231215C008650002023-11-14 3:28PM EST865.00105.00104.00112.500.00--2160.58%
TDG231215C008665002023-11-20 12:05AM EST866.5021.10--0.00---0.00%
TDG231215C008700002023-11-09 11:17AM EST870.00118.800.000.000.00-120.00%
TDG231215C008800002023-10-27 9:04AM EST880.0012.800.000.000.00-1130.00%
TDG231215C008815002023-08-04 12:46PM EST881.5079.6069.7071.400.00-150.00%
TDG231215C008850002023-11-14 3:20PM EST885.0087.7084.0092.400.00--30351.43%
TDG231215C008865002023-11-20 12:05AM EST886.5018.50--0.00---0.00%
TDG231215C008950002023-11-08 11:58AM EST895.0011.7074.0082.400.00--247.01%
TDG231215C009000002023-11-14 3:28PM EST900.00105.000.000.000.00-4210.00%
TDG231215C009015002023-10-12 1:18PM EST901.5021.1093.90102.000.00-1293.79%
TDG231215C009050002023-11-21 2:04PM EST905.0071.8864.0072.500.00-220642.85%
TDG231215C009065002023-11-28 2:43PM EST906.5058.0063.0071.500.00-1343.65%
TDG231215C009150002023-11-16 2:07PM EST915.0044.2754.0062.800.00--439.15%
TDG231215C009200002023-11-14 3:20PM EST920.0087.700.000.000.00-13030.00%
TDG231215C009215002023-10-12 9:44AM EST921.5018.5075.7081.400.00-1381.88%
TDG231215C009250002023-11-21 2:04PM EST925.0053.8845.7053.600.00-2236.49%
TDG231215C009265002023-11-15 12:25PM EST926.5046.1045.1052.700.00--137.21%
TDG231215C009300002023-11-08 11:58AM EST930.0011.700.000.000.00--20.00%
TDG231215C009350002023-11-09 9:59AM EST935.0026.5037.2044.800.00--234.24%
TDG231215C009400002023-11-14 2:25PM EST940.0071.100.000.000.00-82060.00%
TDG231215C009415002023-11-01 11:19AM EST941.503.600.000.000.00-130.00%
TDG231215C009450002023-11-21 2:57PM EST945.0038.6028.0034.600.00-25228.48%
TDG231215C009465002023-11-20 12:05AM EST946.5010.40--0.00---0.00%
TDG231215C009500002023-11-16 2:07PM EST950.0044.270.000.000.00-340.00%
TDG231215C009550002023-12-07 9:52AM EST955.0020.7021.8026.40+5.31+34.50%17226.21%
TDG231215C009600002023-11-09 1:28PM EST960.0036.500.000.000.00-330.00%
TDG231215C009615002023-11-15 12:25PM EST961.5046.100.000.000.00-110.00%
TDG231215C009650002023-12-06 10:23AM EST965.0013.9015.3017.300.00-17321.30%
TDG231215C009700002023-11-09 9:59AM EST970.0026.500.000.000.00--20.00%
TDG231215C009750002023-12-07 3:15PM EST975.0010.109.5011.50+0.10+1.00%34420.48%
TDG231215C009800002023-11-16 2:16PM EST980.0025.500.000.000.00-2510.78%
TDG231215C009815002023-03-30 10:50AM EST981.5010.406.3014.600.00-2530.32%
TDG231215C009850002023-12-04 2:05PM EST985.005.605.007.200.00-35120.04%
TDG231215C009900002023-11-16 2:21PM EST990.0020.600.000.000.00-362273.13%
TDG231215C009950002023-12-07 10:14AM EST995.004.002.756.50-0.56-12.28%1524.36%
TDG231215C010000002023-11-16 1:07PM EST1,000.0017.950.000.000.00-5193.13%
TDG231215C010050002023-12-01 12:12PM EST1,005.002.601.201.600.00-34217.53%
TDG231215C010100002023-11-16 10:50AM EST1,010.0014.400.000.000.00-146.25%
TDG231215C010150002023-12-01 2:41PM EST1,015.002.000.301.500.00-1420.83%
TDG231215C010200002023-11-14 11:08AM EST1,020.0019.600.000.000.00-246.25%
TDG231215C010250002023-11-28 10:39AM EST1,025.001.650.004.800.00-34634.39%
TDG231215C010350002023-11-14 11:15AM EST1,035.004.800.004.800.00--338.39%
TDG231215C010400002023-11-15 11:13AM EST1,040.007.600.000.000.00-1106.25%
TDG231215C010450002023-11-22 3:26PM EST1,045.001.290.001.000.00-11428.16%
TDG231215C010550002023-11-10 3:34PM EST1,055.001.900.004.800.00--145.95%
TDG231215C010600002023-11-10 3:34PM EST1,060.005.890.000.000.00-34812.50%
TDG231215C010700002023-11-14 11:15AM EST1,070.004.800.000.000.00-1312.50%
TDG231215C010750002023-11-06 12:10PM EST1,075.000.350.001.650.00--140.61%
TDG231215C010800002023-11-15 9:56AM EST1,080.003.000.000.000.00-11412.50%
TDG231215C010850002023-11-20 2:18PM EST1,085.000.150.001.900.00-1444.85%
TDG231215C010900002023-11-10 3:34PM EST1,090.001.900.000.000.00--112.50%
TDG231215C011050002023-11-10 2:12PM EST1,105.000.700.104.800.00--2653.42%
TDG231215C011100002023-11-06 12:10PM EST1,110.000.350.000.000.00--112.50%
TDG231215C011200002023-10-16 1:15PM EST1,120.000.250.004.800.00-1357.45%
TDG231215C011250002023-11-09 11:29AM EST1,125.000.050.004.800.00--158.84%
TDG231215C011400002023-11-10 2:12PM EST1,140.000.700.000.000.00-12625.00%
TDG231215C011600002023-11-09 11:29AM EST1,160.000.050.000.000.00-1125.00%
TDG231215C011650002023-11-20 12:05AM EST1,165.000.05--0.00---0.00%
TDG231215C011850002023-11-20 12:05AM EST1,185.000.05--0.00---0.00%
TDG231215C012000002023-06-20 9:39AM EST1,200.000.050.102.450.00-1169.92%
TDG231215C012050002023-11-20 12:05AM EST1,205.000.80--0.00---0.00%
TDG231215C012200002023-06-26 1:15PM EST1,220.000.050.001.950.00-1171.26%
TDG231215C012250002023-11-20 12:05AM EST1,225.000.10--0.00---0.00%
TDG231215C012400002023-08-07 10:31AM EST1,240.000.800.004.800.00-2287.87%
TDG231215C012600002023-10-16 9:59AM EST1,260.000.100.000.600.00-2467.97%
TDG231215C012650002023-11-20 12:05AM EST1,265.000.20--0.00---0.00%
TDG231215C013000002023-08-30 11:13AM EST1,300.000.200.004.800.00-11101.21%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG231215P002165002023-11-20 12:05AM EST216.500.05--0.00---0.00%
TDG231215P002250002023-11-13 10:49AM EST225.000.100.001.300.00--30382.03%
TDG231215P002265002023-11-20 12:05AM EST226.500.25--0.00---0.00%
TDG231215P002350002023-11-20 12:05AM EST235.001.00--0.00---0.00%
TDG231215P002365002023-11-20 12:05AM EST236.501.20--0.00---0.00%
TDG231215P002465002023-11-20 12:05AM EST246.501.03--0.00---0.00%
TDG231215P002515002023-10-13 1:19PM EST251.500.050.001.450.00-192358.40%
TDG231215P002565002023-11-20 12:05AM EST256.508.50--0.00---0.00%
TDG231215P002600002023-11-13 10:49AM EST260.000.100.000.000.00-13050.00%
TDG231215P002615002023-05-22 1:26PM EST261.500.250.001.500.00-13349.90%
TDG231215P002665002023-11-20 12:05AM EST266.505.00--0.00---0.00%
TDG231215P002700002023-02-10 10:52AM EST270.001.000.009.600.00-31450.73%
TDG231215P002715002023-03-10 2:31PM EST271.501.200.004.800.00-315399.51%
TDG231215P002765002023-11-20 12:05AM EST276.5017.80--0.00---0.00%
TDG231215P002815002023-02-10 9:51AM EST281.501.030.009.600.00--1436.82%
TDG231215P002865002023-11-20 12:05AM EST286.502.25--0.00---0.00%
TDG231215P002915002022-08-18 2:32PM EST291.508.505.9015.100.00-1010498.00%
TDG231215P002950002023-11-20 12:05AM EST295.000.25--0.00---0.00%
TDG231215P002965002023-11-20 12:05AM EST296.502.50--0.00---0.00%
TDG231215P003015002022-12-28 10:11AM EST301.505.000.7010.000.00-35422.36%
TDG231215P003065002023-11-20 12:05AM EST306.501.65--0.00---0.00%
TDG231215P003115002022-07-25 12:55PM EST311.5017.806.6014.400.00--2472.44%
TDG231215P003150002023-11-20 12:05AM EST315.000.26--0.00---0.00%
TDG231215P003165002023-11-20 12:05AM EST316.500.09--0.00---0.00%
TDG231215P003200002022-08-11 11:37AM EST320.0012.000.000.000.00-6950.00%
TDG231215P003215002023-03-10 9:56AM EST321.502.250.104.800.00-14350.34%
TDG231215P003250002023-11-20 12:05AM EST325.000.11--0.00---0.00%
TDG231215P003265002023-11-20 12:05AM EST326.500.10--0.00---0.00%
TDG231215P003300002023-06-20 8:55AM EST330.000.250.004.800.00-23341.50%
TDG231215P003315002023-03-10 10:01AM EST331.502.500.004.800.00-44340.14%
TDG231215P003365002023-11-20 12:05AM EST336.500.20--0.00---0.00%
TDG231215P003400002022-08-02 11:26AM EST340.0015.700.000.000.00--250.00%
TDG231215P003415002023-03-31 2:22PM EST341.501.650.605.400.00-12343.48%
TDG231215P003450002023-11-20 12:05AM EST345.000.20--0.00---0.00%
TDG231215P003465002023-11-20 12:05AM EST346.500.20--0.00---0.00%
TDG231215P003500002023-09-06 10:52AM EST350.000.260.000.500.00-20145243.16%
TDG231215P003515002023-08-09 8:45AM EST351.500.090.004.800.00-524322.85%
TDG231215P003550002023-11-20 12:05AM EST355.000.28--0.00---0.00%
TDG231215P003565002023-11-20 12:05AM EST356.500.28--0.00---0.00%
TDG231215P003600002023-08-09 8:59AM EST360.000.110.004.800.00-1534315.80%
TDG231215P003615002023-08-09 9:20AM EST361.500.100.004.800.00--15314.55%
TDG231215P003650002023-11-20 12:05AM EST365.000.15--0.00---0.00%
TDG231215P003665002023-11-20 12:05AM EST366.500.15--0.00---0.00%
TDG231215P003700002022-07-25 2:02PM EST370.0023.500.000.000.00--150.00%
TDG231215P003715002023-08-09 11:17AM EST371.500.200.004.800.00--5306.54%
TDG231215P003750002023-11-20 12:05AM EST375.000.10--0.00---0.00%
TDG231215P003765002023-11-20 12:05AM EST376.500.25--0.00---0.00%
TDG231215P003800002023-08-09 11:05AM EST380.000.200.001.500.00-57254.49%
TDG231215P003815002023-08-09 11:07AM EST381.500.200.004.800.00--5298.71%
TDG231215P003850002023-11-20 12:05AM EST385.000.70--0.00---0.00%
TDG231215P003865002023-11-20 12:05AM EST386.500.31--0.00---0.00%
TDG231215P003900002023-08-23 9:25AM EST390.000.280.004.800.00-527292.24%
TDG231215P003915002023-08-23 9:25AM EST391.500.280.004.800.00-517291.09%
TDG231215P003950002023-11-20 12:05AM EST395.000.31--0.00---0.00%
TDG231215P003965002023-11-20 12:05AM EST396.500.45--0.00---0.00%
TDG231215P004000002023-08-09 12:10PM EST400.000.150.004.800.00-523284.77%
TDG231215P004015002023-09-05 9:59AM EST401.500.150.004.800.00-50283.69%
TDG231215P004050002023-11-20 12:05AM EST405.000.31--0.00---0.00%
TDG231215P004065002023-11-20 12:05AM EST406.500.31--0.00---0.00%
TDG231215P004100002023-08-08 12:25PM EST410.000.100.004.800.00-56277.51%
TDG231215P004115002023-08-08 12:51PM EST411.500.250.004.800.00--5276.44%
TDG231215P004150002023-11-20 12:05AM EST415.000.15--0.00---0.00%
TDG231215P004165002023-11-20 12:05AM EST416.500.30--0.00---0.00%
TDG231215P004200002023-08-17 2:34PM EST420.000.700.004.800.00-66270.43%
TDG231215P004215002023-09-06 10:52AM EST421.500.310.004.800.00-55269.39%
TDG231215P004250002023-11-20 12:05AM EST425.000.10--0.00---0.00%
TDG231215P004265002023-11-20 12:05AM EST426.500.10--0.00---0.00%
TDG231215P004300002023-09-06 10:49AM EST430.000.310.004.800.00-512263.53%
TDG231215P004315002023-08-17 2:32PM EST431.500.450.004.800.00-55262.50%
TDG231215P004350002023-11-20 12:05AM EST435.001.99--0.00---0.00%
TDG231215P004365002023-10-26 9:31AM EST436.500.15-4.800.00--0292.46%
TDG231215P004400002023-09-06 10:49AM EST440.000.310.004.800.00-526256.79%
TDG231215P004415002023-09-06 10:48AM EST441.500.310.004.800.00-58255.76%
TDG231215P004450002023-11-20 12:05AM EST445.000.20--0.00---0.00%
TDG231215P004465002023-11-20 12:05AM EST446.500.80--0.00---0.00%
TDG231215P004500002023-08-08 12:51PM EST450.000.150.004.800.00-511250.17%
TDG231215P004515002023-08-08 2:19PM EST451.500.300.004.800.00--10249.19%
TDG231215P004550002023-10-26 10:54AM EST455.000.45-4.800.00--0278.93%
TDG231215P004565002023-10-30 9:12AM EST456.500.600.000.000.00--30050.00%
TDG231215P004600002023-08-31 12:46PM EST460.000.100.004.800.00-1155243.70%
TDG231215P004615002023-08-31 12:46PM EST461.500.100.004.800.00-135242.77%
TDG231215P004650002023-11-20 12:05AM EST465.000.55--0.00---0.00%
TDG231215P004665002023-10-26 9:35AM EST466.500.30-4.800.00--0270.78%
TDG231215P004700002023-08-09 8:53AM EST470.001.990.004.800.00-219237.40%
TDG231215P004715002023-10-26 9:31AM EST471.500.150.000.000.00-102950.00%
TDG231215P004765002023-10-26 1:38PM EST476.500.25-4.800.00--23263.87%
TDG231215P004800002023-10-13 2:35PM EST480.000.200.004.800.00-120231.20%
TDG231215P004815002023-08-10 9:46AM EST481.500.800.004.800.00-122230.30%
TDG231215P004850002023-10-30 2:37PM EST485.000.600.004.800.00--55228.17%
TDG231215P004865002023-11-20 12:05AM EST486.504.12--0.00---0.00%
TDG231215P004900002023-10-26 10:54AM EST490.000.450.000.000.00-1340050.00%
TDG231215P004915002023-10-30 9:12AM EST491.500.600.000.000.00-130050.00%
TDG231215P004950002023-10-26 12:14PM EST495.000.50-4.800.00--0251.44%
TDG231215P004965002023-10-27 12:14PM EST496.500.35-4.800.00--0250.44%
TDG231215P005000002023-08-09 12:24PM EST500.000.550.004.800.00-722219.19%
TDG231215P005015002023-10-26 9:35AM EST501.500.300.000.000.00-11450.00%
TDG231215P005050002023-11-20 1:51PM EST505.000.050.003.900.00-27209.13%
TDG231215P005065002023-10-26 9:40AM EST506.500.45-4.800.00--0243.95%
TDG231215P005115002023-10-26 1:38PM EST511.500.250.000.000.00-12350.00%
TDG231215P005165002023-11-20 12:05AM EST516.502.10--0.00---0.00%
TDG231215P005200002023-10-30 2:37PM EST520.000.600.000.000.00-15550.00%
TDG231215P005215002023-08-31 12:45PM EST521.504.120.004.800.00-1214206.81%
TDG231215P005250002023-10-26 12:34PM EST525.000.65-4.800.00--0232.20%
TDG231215P005265002023-11-20 12:05AM EST526.501.00--0.00---0.00%
TDG231215P005300002023-10-26 12:14PM EST530.000.500.000.000.00--150.00%
TDG231215P005315002023-10-27 12:14PM EST531.500.350.000.000.00-11350.00%
TDG231215P005365002023-11-20 12:05AM EST536.504.10--0.00---0.00%
TDG231215P005400002023-09-05 11:06AM EST540.002.120.004.800.00-37196.53%
TDG231215P005415002023-10-26 9:40AM EST541.500.450.000.000.00-31750.00%
TDG231215P005450002023-10-26 10:56AM EST545.000.95-4.800.00--0219.97%
TDG231215P005465002023-10-27 9:11AM EST546.500.80-4.800.00--0219.07%
TDG231215P005515002023-09-05 11:12AM EST551.502.100.004.800.00-64190.31%
TDG231215P005550002023-10-26 2:45PM EST555.001.00-4.800.00--0214.01%
TDG231215P005565002023-10-25 1:44PM EST556.500.85-4.800.00--0213.12%
TDG231215P005600002023-10-26 12:34PM EST560.000.650.000.000.00-1450.00%
TDG231215P005615002023-10-05 8:54AM EST561.501.000.004.800.00-15184.99%
TDG231215P005650002023-11-20 12:05AM EST565.001.05--0.00---0.00%
TDG231215P005665002023-11-14 12:18PM EST566.500.150.001.500.00--33153.03%
TDG231215P005715002023-08-31 12:31PM EST571.504.100.004.800.00--3179.76%
TDG231215P005750002023-11-01 10:40AM EST575.001.000.004.800.00--10177.95%
TDG231215P005765002023-11-20 12:05AM EST576.509.70--0.00---0.00%
TDG231215P005800002023-10-26 10:56AM EST580.000.950.000.000.00-16150.00%
TDG231215P005815002023-10-27 9:11AM EST581.500.800.000.000.00-1550.00%
TDG231215P005850002023-11-20 12:05AM EST585.000.85--0.00---0.00%
TDG231215P005865002023-11-20 12:05AM EST586.5036.40--0.00---0.00%
TDG231215P005900002023-10-26 2:45PM EST590.001.000.000.000.00--150.00%
TDG231215P005915002023-10-25 1:44PM EST591.500.850.000.000.00-2650.00%
TDG231215P005965002023-11-20 12:05AM EST596.5037.70--0.00---0.00%
TDG231215P006000002023-10-13 10:46AM EST600.001.050.004.800.00-12165.31%
TDG231215P006015002023-11-14 12:18PM EST601.500.150.000.000.00-33350.00%
TDG231215P006050002023-11-08 11:49AM EST605.000.250.003.900.00--134157.18%
TDG231215P006065002023-11-20 12:05AM EST606.501.87--0.00---0.00%
TDG231215P006100002023-11-01 10:40AM EST610.001.000.000.000.00-11050.00%
TDG231215P006115002023-06-06 9:12AM EST611.509.700.505.300.00-1315165.11%
TDG231215P006165002023-11-08 11:59AM EST616.500.300.004.800.00--23157.20%
TDG231215P006200002023-10-19 11:14AM EST620.000.850.000.000.00-11350.00%
TDG231215P006215002023-01-26 10:47AM EST621.5036.4025.1033.000.00-12287.06%
TDG231215P006250002023-11-20 12:05AM EST625.002.67--0.00---0.00%
TDG231215P006265002023-11-20 12:05AM EST626.5011.70--0.00---0.00%
TDG231215P006315002023-01-27 11:20AM EST631.5037.7026.9035.000.00-12285.86%
TDG231215P006365002023-11-20 12:05AM EST636.5015.20--0.00---0.00%
TDG231215P006400002023-11-08 11:49AM EST640.000.250.000.000.00-113450.00%
TDG231215P006415002023-09-14 1:27PM EST641.501.870.1010.000.00-15167.94%
TDG231215P006515002023-11-08 11:59AM EST651.500.300.000.000.00-12350.00%
TDG231215P006550002023-11-07 9:58AM EST655.001.000.004.800.00--1139.04%
TDG231215P006600002023-10-20 1:21PM EST660.002.670.000.000.00-1350.00%
TDG231215P006615002023-06-15 11:53AM EST661.5011.702.255.200.00--1147.91%
TDG231215P006650002023-11-02 2:36PM EST665.002.240.004.800.00--7134.47%
TDG231215P006665002023-11-06 3:45PM EST666.500.750.003.900.00--1128.96%
TDG231215P006715002023-06-07 11:04AM EST671.5015.205.706.600.00--1159.41%
TDG231215P006765002023-11-20 1:51PM EST676.500.050.004.800.00-17129.27%
TDG231215P006850002023-11-08 12:51PM EST685.000.800.004.800.00--8125.49%
TDG231215P006865002023-11-09 12:14PM EST686.500.350.003.900.00--4120.26%
TDG231215P006900002023-11-07 9:58AM EST690.001.00-0.000.00--150.00%
TDG231215P006965002023-11-21 9:42AM EST696.500.400.004.800.00-13120.41%
TDG231215P007000002023-11-02 2:36PM EST700.002.240.000.000.00-5750.00%
TDG231215P007015002023-11-06 3:45PM EST701.500.75-0.000.00--150.00%
TDG231215P007050002023-11-21 9:45AM EST705.000.400.004.800.00-13116.70%
TDG231215P007065002023-10-30 12:21PM EST706.509.800.004.800.00--1116.06%
TDG231215P007115002023-11-14 12:20PM EST711.500.150.000.000.00-2750.00%
TDG231215P007165002023-11-13 12:35PM EST716.500.100.004.800.00--6111.74%
TDG231215P007200002023-11-08 12:51PM EST720.000.800.000.000.00-1850.00%
TDG231215P007215002023-11-09 12:14PM EST721.500.350.000.000.00-1425.00%
TDG231215P007250002023-11-07 1:49PM EST725.002.050.004.800.00--3108.12%
TDG231215P007265002023-11-06 3:09PM EST726.502.800.004.800.00--1107.47%
TDG231215P007315002023-11-09 10:10AM EST731.500.950.000.000.00-3325.00%
TDG231215P007365002023-11-06 3:27PM EST736.503.200.004.800.00--7103.25%
TDG231215P007400002023-11-09 1:36PM EST740.000.600.000.000.00-1325.00%
TDG231215P007415002023-10-30 12:21PM EST741.509.800.000.000.00-1125.00%
TDG231215P007450002023-11-07 3:50PM EST745.002.700.004.800.00--299.68%
TDG231215P007465002023-11-07 3:51PM EST746.502.750.004.800.00--599.06%
TDG231215P007515002023-11-13 12:35PM EST751.500.100.000.000.00-2625.00%
TDG231215P007550002023-11-03 11:49AM EST755.005.300.004.800.00--295.53%
TDG231215P007600002023-11-07 1:49PM EST760.002.050.000.000.00-1325.00%
TDG231215P007615002023-11-06 3:09PM EST761.502.800.000.000.00-1125.00%
TDG231215P007650002023-11-27 9:30AM EST765.000.100.000.700.00-11067.09%
TDG231215P007665002023-11-20 12:05AM EST766.5022.90--0.00---0.00%
TDG231215P007715002023-11-06 3:27PM EST771.503.200.000.000.00-1725.00%
TDG231215P007750002023-11-09 10:32AM EST775.000.950.004.800.00--287.32%
TDG231215P007800002023-11-07 3:50PM EST780.002.700.000.000.00-1225.00%
TDG231215P007815002023-11-07 3:51PM EST781.502.750.000.000.00-4525.00%
TDG231215P007850002023-11-09 10:01AM EST785.001.500.004.800.00--183.25%
TDG231215P007865002023-10-23 11:04AM EST786.5032.800.004.800.00--482.65%
TDG231215P007900002023-11-03 11:49AM EST790.005.300.000.000.00-4225.00%
TDG231215P007950002023-10-26 1:09PM EST795.0037.170.004.000.00--176.37%
TDG231215P008000002023-11-09 11:42AM EST800.000.900.000.000.00-71025.00%
TDG231215P008015002023-09-25 9:47AM EST801.5022.9026.5027.900.00-33158.27%
TDG231215P008050002023-11-03 9:23AM EST805.0013.300.004.800.00--2375.21%
TDG231215P008065002023-10-30 2:56PM EST806.5043.100.000.000.00--725.00%
TDG231215P008100002023-11-09 10:32AM EST810.000.950.000.000.00-2225.00%
TDG231215P008150002023-11-09 10:15AM EST815.001.600.004.800.00--671.22%
TDG231215P008200002023-11-09 10:01AM EST820.001.500.000.000.00-1125.00%
TDG231215P008215002023-10-23 11:04AM EST821.5032.800.000.000.00-1425.00%
TDG231215P008250002023-10-23 10:41AM EST825.0053.10-4.700.00--478.82%
TDG231215P008265002023-11-08 11:13AM EST826.5014.500.004.800.00--466.65%
TDG231215P008300002023-10-26 1:09PM EST830.0037.170.000.000.00--125.00%
TDG231215P008350002023-11-09 12:09PM EST835.001.900.004.700.00--963.00%
TDG231215P008400002023-11-03 9:23AM EST840.0013.300.000.000.00-12325.00%
TDG231215P008415002023-10-30 2:56PM EST841.5043.100.000.000.00-3725.00%
TDG231215P008450002023-11-14 1:02PM EST845.001.730.004.800.00--2459.34%
TDG231215P008465002023-11-08 3:04PM EST846.5020.400.004.800.00--1058.75%
TDG231215P008500002023-11-09 10:15AM EST850.001.600.000.000.00-4612.50%
TDG231215P008550002023-11-29 2:16PM EST855.000.700.004.800.00-1755.40%
TDG231215P008600002023-10-23 10:41AM EST860.0053.100.000.000.00-1412.50%
TDG231215P008615002023-11-08 11:13AM EST861.5014.500.000.000.00-1412.50%
TDG231215P008650002023-11-10 3:39PM EST865.002.400.004.800.00--951.45%
TDG231215P008665002023-11-20 1:23PM EST866.504.100.004.800.00-1850.87%
TDG231215P008700002023-11-09 12:09PM EST870.001.900.000.000.00--912.50%
TDG231215P008750002023-11-03 11:30AM EST875.0041.800.004.800.00--157.11%
TDG231215P008800002023-11-14 1:02PM EST880.001.730.000.000.00-42412.50%
TDG231215P008815002023-11-08 3:04PM EST881.5020.400.000.000.00-51012.50%
TDG231215P008850002023-11-22 11:54AM EST885.001.000.004.800.00-13552.66%
TDG231215P008865002023-11-20 12:05AM EST886.5092.10--0.00---0.00%
TDG231215P008900002023-11-14 12:24PM EST890.001.400.000.000.00-1712.50%
TDG231215P008950002023-11-29 11:58AM EST895.001.450.004.800.00--248.17%
TDG231215P009000002023-11-10 3:39PM EST900.002.400.000.000.00-2912.50%
TDG231215P009015002023-11-09 1:39PM EST901.506.000.000.000.00-1912.50%
TDG231215P009050002023-11-22 10:36AM EST905.001.500.004.800.00-202343.63%
TDG231215P009065002023-11-21 9:38AM EST906.502.460.004.800.00-1442.95%
TDG231215P009100002023-11-03 11:30AM EST910.0041.800.000.000.00-116.25%
TDG231215P009150002023-12-06 9:40AM EST915.001.470.004.800.00-2539.04%
TDG231215P009200002023-11-16 11:12AM EST920.003.400.000.000.00-1346.25%
TDG231215P009215002023-10-05 1:21PM EST921.5092.1048.1051.000.00-12122.21%
TDG231215P009250002023-11-10 10:50AM EST925.0016.000.401.650.00--224.65%
TDG231215P009265002023-12-07 3:19PM EST926.501.900.501.70-1.60-45.71%2524.26%
TDG231215P009350002023-11-30 2:51PM EST935.004.801.102.550.00-1223.59%
TDG231215P009400002023-11-09 10:00AM EST940.0013.100.000.000.00-466.25%
TDG231215P009415002023-11-10 10:52AM EST941.5011.300.000.000.00--36.25%
TDG231215P009450002023-12-06 11:57AM EST945.005.001.658.300.00-11031.82%
TDG231215P009465002023-11-20 3:48PM EST946.509.101.603.500.00-2320.84%
TDG231215P009500002023-11-15 12:03PM EST950.007.500.000.000.00-1103.13%
TDG231215P009550002023-12-05 1:31PM EST955.004.223.505.00-6.08-59.03%12219.68%
TDG231215P009600002023-11-10 10:50AM EST960.0016.000.000.000.00-121.56%
TDG231215P009615002023-11-13 11:43AM EST961.5011.600.000.000.00-121.56%
TDG231215P009650002023-12-01 12:43PM EST965.0010.706.307.900.00-22218.85%
TDG231215P009700002023-11-16 2:37PM EST970.0014.800.000.000.00-170.39%
TDG231215P009750002023-12-05 12:36PM EST975.0025.0010.9012.100.00-12018.11%
TDG231215P009800002023-11-14 9:35AM EST980.009.100.000.000.00-190.00%
TDG231215P009815002023-11-14 12:17PM EST981.5013.600.000.000.00-130.00%
TDG231215P009900002023-11-16 2:26PM EST990.0022.300.000.000.00-150.00%
TDG231215P010000002023-11-16 1:07PM EST1,000.0026.450.000.000.00-450.00%
TDG231215P010050002023-11-28 12:53PM EST1,005.0037.5029.8037.400.00-1026.99%
TDG231215P010400002023-11-09 1:32PM EST1,040.0073.000.000.000.00--10.00%
TDG231215P012050002023-11-20 12:05AM EST1,205.00346.00--0.00---0.00%
TDG231215P012400002023-08-08 11:05AM EST1,240.00346.00349.50359.000.00--0280.45%