TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240920C01050000 | 2024-08-07 3:02PM EDT | 1,050.00 | 174.10 | 244.00 | 251.80 | 0.00 | - | - | 1 | 70.02% |
| TDG240920C01100000 | 2024-08-08 3:14PM EDT | 1,100.00 | 144.50 | 194.70 | 202.00 | 0.00 | - | - | 2 | 58.73% |
| TDG240920C01120000 | 2024-08-07 12:43PM EDT | 1,120.00 | 122.57 | 178.30 | 186.00 | 0.00 | - | 2 | 1 | 63.48% |
| TDG240920C01130000 | 2024-07-31 3:22PM EDT | 1,130.00 | 184.09 | 244.10 | 253.00 | 0.00 | - | - | 0 | 168.20% |
| TDG240920C01140000 | 2024-08-06 3:28PM EDT | 1,140.00 | 137.45 | 187.00 | 196.40 | 0.00 | - | 2 | 1 | 104.48% |
| TDG240920C01150000 | 2024-07-31 3:20PM EDT | 1,150.00 | 166.46 | 223.10 | 233.00 | 0.00 | - | 2 | 1 | 158.01% |
| TDG240920C01160000 | 2024-07-31 3:19PM EDT | 1,160.00 | 156.90 | 215.00 | 223.00 | 0.00 | - | 4 | 1 | 154.33% |
| TDG240920C01170000 | 2024-07-31 3:14PM EDT | 1,170.00 | 152.00 | 204.90 | 213.00 | 0.00 | - | - | 1 | 149.46% |
| TDG240920C01180000 | 2024-08-01 2:31PM EDT | 1,180.00 | 115.50 | 194.90 | 203.00 | 0.00 | - | - | 1 | 144.64% |
| TDG240920C01190000 | 2024-07-31 3:17PM EDT | 1,190.00 | 135.80 | 184.90 | 193.00 | 0.00 | - | - | 0 | 139.81% |
| TDG240920C01200000 | 2024-09-04 12:29PM EDT | 1,200.00 | 147.60 | 97.00 | 104.70 | 0.00 | - | 10 | 12 | 44.52% |
| TDG240920C01210000 | 2024-08-05 12:47PM EDT | 1,210.00 | 62.70 | 141.20 | 150.00 | 0.00 | - | - | 5 | 103.96% |
| TDG240920C01220000 | 2024-07-23 10:54AM EDT | 1,220.00 | 102.40 | 95.00 | 102.00 | 0.00 | - | - | 0 | 56.49% |
| TDG240920C01230000 | 2024-08-23 11:29AM EDT | 1,230.00 | 114.50 | 69.90 | 78.30 | 0.00 | - | 4 | 2 | 39.88% |
| TDG240920C01240000 | 2024-08-28 2:42PM EDT | 1,240.00 | 98.40 | 62.10 | 69.70 | 0.00 | - | 1 | 4 | 38.14% |
| TDG240920C01250000 | 2024-09-04 11:30AM EDT | 1,250.00 | 102.00 | 53.80 | 61.50 | 0.00 | - | 1 | 5 | 36.63% |
| TDG240920C01260000 | 2024-09-06 10:21AM EDT | 1,260.00 | 64.42 | 47.00 | 53.80 | -19.40 | -23.14% | 1 | 5 | 35.39% |
| TDG240920C01270000 | 2024-08-19 3:56PM EDT | 1,270.00 | 57.55 | 40.10 | 46.40 | 0.00 | - | 1 | 4 | 34.10% |
| TDG240920C01280000 | 2024-09-03 10:32AM EDT | 1,280.00 | 72.30 | 36.60 | 39.70 | 0.00 | - | 4 | 15 | 33.15% |
| TDG240920C01290000 | 2024-08-30 3:50PM EDT | 1,290.00 | 91.00 | 31.10 | 33.80 | 0.00 | - | 2 | 11 | 32.56% |
| TDG240920C01300000 | 2024-09-05 2:47PM EDT | 1,300.00 | 44.38 | 26.00 | 29.00 | 0.00 | - | 2 | 32 | 32.60% |
| TDG240920C01310000 | 2024-09-05 2:47PM EDT | 1,310.00 | 38.18 | 21.10 | 24.40 | 0.00 | - | 2 | 9 | 32.33% |
| TDG240920C01320000 | 2024-09-04 2:46PM EDT | 1,320.00 | 46.00 | 15.40 | 21.60 | 0.00 | - | 2 | 6 | 33.45% |
| TDG240920C01330000 | 2024-08-26 11:17AM EDT | 1,330.00 | 24.15 | 11.60 | 18.10 | 0.00 | - | 1 | 200 | 33.37% |
| TDG240920C01340000 | 2024-09-03 1:26PM EDT | 1,340.00 | 31.95 | 7.70 | 14.80 | 0.00 | - | 1 | 6 | 33.02% |
| TDG240920C01350000 | 2024-09-05 11:24AM EDT | 1,350.00 | 17.10 | 6.30 | 11.70 | 0.00 | - | 1 | 30 | 32.36% |
| TDG240920C01360000 | 2024-09-06 11:44AM EDT | 1,360.00 | 8.50 | 3.50 | 8.60 | -6.50 | -43.33% | 1 | 17 | 31.05% |
| TDG240920C01370000 | 2024-09-06 12:59PM EDT | 1,370.00 | 6.10 | 2.25 | 8.10 | -15.90 | -72.27% | 2 | 4 | 32.98% |
| TDG240920C01380000 | 2024-09-05 1:37PM EDT | 1,380.00 | 7.40 | 1.60 | 6.70 | 0.00 | - | 2 | 46 | 33.28% |
| TDG240920C01390000 | 2024-09-06 11:39AM EDT | 1,390.00 | 3.69 | 0.90 | 5.90 | -14.31 | -79.50% | 1 | 203 | 34.27% |
| TDG240920C01400000 | 2024-09-06 11:39AM EDT | 1,400.00 | 2.62 | 0.65 | 4.70 | -2.38 | -47.60% | 1 | 33 | 34.20% |
| TDG240920C01410000 | 2024-08-29 1:11PM EDT | 1,410.00 | 2.94 | 0.45 | 2.95 | -10.71 | -78.46% | 1 | 6 | 32.23% |
| TDG240920C01420000 | 2024-08-29 3:17PM EDT | 1,420.00 | 10.00 | 0.30 | 4.10 | 0.00 | - | 3 | 3 | 37.12% |
| TDG240920C01430000 | 2024-08-20 10:21AM EDT | 1,430.00 | 1.40 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 38.40% |
| TDG240920C01440000 | 2024-08-29 11:46AM EDT | 1,440.00 | 4.10 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 39.84% |
| TDG240920C01450000 | 2024-08-29 11:46AM EDT | 1,450.00 | 2.95 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 41.49% |
| TDG240920C01460000 | 2024-08-05 2:17PM EDT | 1,460.00 | 3.45 | 0.95 | 3.50 | 0.00 | - | - | 1 | 43.36% |
| TDG240920C01470000 | 2024-08-29 11:46AM EDT | 1,470.00 | 1.85 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 44.91% |
| TDG240920C01490000 | 2024-08-29 2:48PM EDT | 1,490.00 | 1.25 | 0.15 | 3.30 | 0.00 | - | - | 1 | 48.18% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240920P00760000 | 2024-08-19 12:06PM EDT | 760.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 10 | 10 | 130.52% |
| TDG240920P00780000 | 2024-08-14 12:43PM EDT | 780.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 1 | 0 | 124.81% |
| TDG240920P01000000 | 2024-08-05 3:51PM EDT | 1,000.00 | 9.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 74.87% |
| TDG240920P01070000 | 2024-08-06 1:37PM EDT | 1,070.00 | 5.70 | 0.20 | 3.40 | 0.00 | - | 2 | 2 | 56.14% |
| TDG240920P01100000 | 2024-08-20 10:19AM EDT | 1,100.00 | 1.20 | 0.15 | 3.90 | 0.00 | - | 1 | 3 | 50.39% |
| TDG240920P01110000 | 2024-08-06 9:31AM EDT | 1,110.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG240920P01120000 | 2024-08-06 9:31AM EDT | 1,120.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TDG240920P01130000 | 2024-08-07 10:13AM EDT | 1,130.00 | 10.34 | 0.00 | 3.70 | 0.00 | - | 1 | 3 | 49.54% |
| TDG240920P01140000 | 2024-07-26 10:54AM EDT | 1,140.00 | 16.80 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 47.91% |
| TDG240920P01150000 | 2024-08-19 1:59PM EDT | 1,150.00 | 2.26 | 0.25 | 6.50 | 0.00 | - | 1 | 45 | 51.63% |
| TDG240920P01170000 | 2024-08-13 2:57PM EDT | 1,170.00 | 13.20 | 0.35 | 4.80 | 0.00 | - | 10 | 10 | 42.23% |
| TDG240920P01180000 | 2024-08-26 1:36PM EDT | 1,180.00 | 2.51 | 0.40 | 4.60 | 0.00 | - | 10 | 22 | 39.11% |
| TDG240920P01190000 | 2024-08-29 11:08AM EDT | 1,190.00 | 2.34 | 0.50 | 4.70 | 0.00 | - | 1 | 12 | 36.69% |
| TDG240920P01200000 | 2024-08-29 11:09AM EDT | 1,200.00 | 3.20 | 0.70 | 6.10 | +0.85 | +36.17% | 1 | 6 | 36.84% |
| TDG240920P01210000 | 2024-08-06 11:51AM EDT | 1,210.00 | 30.00 | 1.05 | 5.20 | 0.00 | - | - | 1 | 32.30% |
| TDG240920P01220000 | 2024-08-06 2:05PM EDT | 1,220.00 | 32.80 | 1.35 | 5.70 | 0.00 | - | - | 1 | 30.43% |
| TDG240920P01230000 | 2024-09-04 3:50PM EDT | 1,230.00 | 1.68 | 3.70 | 9.40 | 0.00 | - | 1 | 21 | 33.34% |
| TDG240920P01240000 | 2024-08-29 11:59AM EDT | 1,240.00 | 1.00 | 4.50 | 11.10 | 0.00 | - | 1 | 23 | 32.43% |
| TDG240920P01250000 | 2024-09-06 3:52PM EDT | 1,250.00 | 9.75 | 6.80 | 14.10 | +3.48 | +55.50% | 1 | 80 | 32.76% |
| TDG240920P01260000 | 2024-09-04 11:54AM EDT | 1,260.00 | 4.65 | 9.80 | 16.60 | 0.00 | - | 1 | 14 | 31.95% |
| TDG240920P01270000 | 2024-09-04 9:34AM EDT | 1,270.00 | 7.60 | 13.40 | 19.20 | 0.00 | - | 1 | 15 | 30.81% |
| TDG240920P01280000 | 2024-09-05 10:40AM EDT | 1,280.00 | 8.30 | 19.20 | 23.00 | 0.00 | - | 3 | 4 | 30.50% |
| TDG240920P01290000 | 2024-09-05 11:13AM EDT | 1,290.00 | 11.80 | 23.80 | 26.80 | 0.00 | - | 1 | 13 | 29.65% |
| TDG240920P01300000 | 2024-09-06 11:42AM EDT | 1,300.00 | 26.20 | 28.50 | 31.80 | +9.36 | +55.58% | 24 | 10 | 29.49% |
| TDG240920P01310000 | 2024-08-29 1:16PM EDT | 1,310.00 | 8.00 | 34.00 | 37.10 | 0.00 | - | 1 | 4 | 29.07% |
| TDG240920P01320000 | 2024-09-05 1:23PM EDT | 1,320.00 | 28.00 | 38.50 | 45.70 | 0.00 | - | 1 | 6 | 31.60% |
| TDG240920P01330000 | 2024-09-03 10:38AM EDT | 1,330.00 | 21.50 | 44.20 | 52.80 | 0.00 | - | 2 | 14 | 32.12% |
| TDG240920P01340000 | 2024-09-04 10:00AM EDT | 1,340.00 | 28.50 | 50.60 | 59.10 | 0.00 | - | 1 | 4 | 31.21% |
| TDG240920P01350000 | 2024-08-30 10:52AM EDT | 1,350.00 | 14.80 | 59.30 | 65.90 | 0.00 | - | 1 | 2 | 30.25% |
| TDG240920P01360000 | 2024-08-30 3:50PM EDT | 1,360.00 | 20.20 | 66.00 | 74.10 | 0.00 | - | 2 | 2 | 30.58% |
| TDG240920P01410000 | 2024-09-05 12:28PM EDT | 1,410.00 | 92.00 | 111.00 | 119.50 | 0.00 | - | 1 | 1 | 34.05% |
© 2024 Yahoo. All rights reserved.