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 | 223.00 | 232.90 | 0.00 | - | - | 0 | 164.17% |
| TDG230616C00720000 | 2023-05-11 3:03PM EDT | 720.00 | 86.58 | 75.50 | 84.70 | 0.00 | - | - | 6 | 60.13% |
| TDG230616C00750000 | 2023-04-27 10:38AM EDT | 750.00 | 32.60 | 47.90 | 55.90 | 0.00 | - | - | 1 | 47.08% |
| TDG230616C00760000 | 2023-05-26 3:44PM EDT | 760.00 | 43.10 | 38.20 | 45.00 | 0.00 | - | 5 | 6 | 37.87% |
| TDG230616C00770000 | 2023-06-08 3:06PM EDT | 770.00 | 38.80 | 28.00 | 36.20 | 0.00 | - | 1 | 15 | 35.19% |
| TDG230616C00780000 | 2023-06-02 9:35AM EDT | 780.00 | 21.00 | 19.00 | 27.50 | 0.00 | - | 1 | 27 | 31.65% |
| TDG230616C00790000 | 2023-06-07 10:33AM EDT | 790.00 | 19.44 | 15.00 | 17.30 | 0.00 | - | 1 | 18 | 23.45% |
| TDG230616C00800000 | 2023-06-07 12:46PM EDT | 800.00 | 9.50 | 9.30 | 10.20 | -3.77 | -28.41% | 1 | 30 | 20.64% |
| TDG230616C00810000 | 2023-06-09 2:00PM EDT | 810.00 | 6.30 | 4.90 | 5.70 | -1.72 | -21.45% | 19 | 50 | 20.14% |
| TDG230616C00820000 | 2023-06-07 11:40AM EDT | 820.00 | 3.80 | 2.30 | 2.90 | -0.90 | -19.15% | 7 | 59 | 20.00% |
| TDG230616C00830000 | 2023-06-08 3:04PM EDT | 830.00 | 2.53 | 0.70 | 1.90 | 0.00 | - | 2 | 54 | 22.25% |
| TDG230616C00840000 | 2023-06-08 3:04PM EDT | 840.00 | 1.44 | 0.00 | 1.40 | 0.00 | - | 1 | 443 | 24.93% |
| TDG230616C00850000 | 2023-06-08 11:30AM EDT | 850.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 13 | 159 | 21.34% |
| TDG230616C00860000 | 2023-06-08 9:44AM EDT | 860.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 34.11% |
| TDG230616C00870000 | 2023-05-31 12:21PM EDT | 870.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 38.20% |
| TDG230616C00880000 | 2023-05-22 10:08AM EDT | 880.00 | 0.10 | 0.00 | 0.10 | -1.40 | -93.33% | 1 | 2 | 26.86% |
| TDG230616C00890000 | 2023-05-22 10:26AM EDT | 890.00 | 1.11 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 45.97% |
| TDG230616C00900000 | 2023-05-19 10:40AM EDT | 900.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 49.70% |
| TDG230616C00930000 | 2023-05-18 1:00PM EDT | 930.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 53.15% |
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 | 141.75% |
| TDG230616P00520000 | 2023-05-15 11:44AM EDT | 520.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 8 | 133.59% |
| TDG230616P00540000 | 2023-05-26 10:02AM EDT | 540.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 5 | 11 | 123.14% |
| TDG230616P00550000 | 2023-04-28 11:27AM EDT | 550.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 6 | 5 | 146.26% |
| TDG230616P00600000 | 2023-05-26 3:59PM EDT | 600.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 94.19% |
| TDG230616P00620000 | 2023-05-19 10:20AM EDT | 620.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 84.81% |
| TDG230616P00640000 | 2023-05-22 10:59AM EDT | 640.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 64.80% |
| TDG230616P00680000 | 2023-06-02 9:48AM EDT | 680.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 7 | 58.13% |
| TDG230616P00700000 | 2023-06-05 10:00AM EDT | 700.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 9 | 16 | 56.73% |
| TDG230616P00710000 | 2023-06-02 3:59PM EDT | 710.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 9 | 9 | 52.26% |
| TDG230616P00720000 | 2023-06-02 3:59PM EDT | 720.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 38.87% |
| TDG230616P00730000 | 2023-06-01 1:05PM EDT | 730.00 | 2.80 | 0.00 | 0.65 | 0.00 | - | 7 | 9 | 35.72% |
| TDG230616P00740000 | 2023-06-02 3:40PM EDT | 740.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 74 | 13 | 32.28% |
| TDG230616P00750000 | 2023-06-05 12:10PM EDT | 750.00 | 2.70 | 0.00 | 0.95 | 0.00 | - | 1 | 256 | 29.26% |
| TDG230616P00760000 | 2023-06-01 1:11PM EDT | 760.00 | 8.00 | 0.05 | 4.30 | 0.00 | - | 23 | 93 | 38.46% |
| TDG230616P00770000 | 2023-06-01 1:08PM EDT | 770.00 | 10.80 | 0.50 | 2.15 | 0.00 | - | 8 | 20 | 25.01% |
| TDG230616P00780000 | 2023-06-09 10:44AM EDT | 780.00 | 2.66 | 2.25 | 3.40 | +0.81 | +43.78% | 9 | 36 | 23.07% |
| TDG230616P00790000 | 2023-06-09 1:56PM EDT | 790.00 | 5.00 | 4.60 | 5.70 | +1.45 | +40.85% | 10 | 59 | 21.78% |
| TDG230616P00800000 | 2023-06-09 2:52PM EDT | 800.00 | 9.40 | 8.80 | 9.70 | +1.10 | +13.25% | 20 | 70 | 21.43% |
| TDG230616P00810000 | 2023-06-08 3:02PM EDT | 810.00 | 11.60 | 14.10 | 15.60 | 0.00 | - | 1 | 11 | 21.88% |
| TDG230616P00820000 | 2023-05-22 3:45PM EDT | 820.00 | 22.40 | 20.00 | 26.20 | 0.00 | - | 11 | 12 | 30.72% |
| TDG230616P00830000 | 2023-05-23 1:04PM EDT | 830.00 | 42.61 | 28.90 | 35.20 | 0.00 | - | 1 | 1 | 34.82% |
| TDG230616P00860000 | 2023-05-26 9:43AM EDT | 860.00 | 65.80 | 55.50 | 64.50 | 0.00 | - | 1 | 0 | 49.62% |
© 2023 Yahoo. All rights reserved.