TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG241018C01045000 | 2024-10-07 12:12AM EDT | 1,045.00 | 168.00 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241018C01120000 | 2024-08-16 10:28AM EDT | 1,120.00 | 168.00 | 251.10 | 260.50 | 0.00 | - | 1 | 1 | 0.00% |
| TDG241018C01125000 | 2024-10-07 12:12AM EDT | 1,125.00 | 152.00 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241018C01135000 | 2024-09-13 1:30PM EDT | 1,135.00 | 169.55 | 272.60 | 282.00 | 0.00 | - | - | 2 | 91.70% |
| TDG241018C01145000 | 2024-10-07 12:12AM EDT | 1,145.00 | 124.80 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241018C01165000 | 2024-10-07 12:12AM EDT | 1,165.00 | 145.18 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241018C01175000 | 2024-09-18 11:00AM EDT | 1,175.00 | 143.53 | 232.10 | 242.00 | 0.00 | - | - | - | 77.26% |
| TDG241018C01185000 | 2024-10-07 12:12AM EDT | 1,185.00 | 126.36 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241018C01195000 | 2024-09-27 2:40PM EDT | 1,195.00 | 138.67 | 212.10 | 222.00 | 0.00 | - | - | 2 | 71.22% |
| TDG241018C01200000 | 2024-09-05 10:36AM EDT | 1,200.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDG241018C01205000 | 2024-09-13 9:59AM EDT | 1,205.00 | 97.98 | 202.10 | 212.00 | 0.00 | - | - | 1 | 68.21% |
| TDG241018C01210000 | 2024-09-13 1:30PM EDT | 1,210.00 | 169.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDG241018C01215000 | 2024-09-30 9:38AM EDT | 1,215.00 | 115.02 | 192.10 | 202.00 | 0.00 | - | - | 1 | 65.22% |
| TDG241018C01220000 | 2024-08-27 2:03PM EDT | 1,220.00 | 124.80 | 181.10 | 191.00 | 0.00 | - | - | 0 | 53.76% |
| TDG241018C01225000 | 2024-09-30 9:38AM EDT | 1,225.00 | 105.94 | 184.00 | 192.00 | 0.00 | - | - | 5 | 68.10% |
| TDG241018C01235000 | 2024-09-25 11:26AM EDT | 1,235.00 | 121.40 | 174.00 | 182.00 | 0.00 | - | - | 4 | 64.92% |
| TDG241018C01240000 | 2024-08-30 2:34PM EDT | 1,240.00 | 145.18 | 162.60 | 172.00 | 0.00 | - | 2 | 0 | 57.42% |
| TDG241018C01245000 | 2024-09-09 12:36PM EDT | 1,245.00 | 41.80 | 139.70 | 148.00 | 0.00 | - | - | 2 | 0.00% |
| TDG241018C01250000 | 2024-09-18 11:00AM EDT | 1,250.00 | 143.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDG241018C01255000 | 2024-09-24 1:09PM EDT | 1,255.00 | 99.86 | 152.10 | 162.00 | 0.00 | - | - | 4 | 53.30% |
| TDG241018C01260000 | 2024-08-30 2:35PM EDT | 1,260.00 | 126.36 | 143.50 | 152.40 | 0.00 | - | 2 | 0 | 53.87% |
| TDG241018C01265000 | 2024-09-30 3:47PM EDT | 1,265.00 | 86.00 | 144.10 | 152.00 | 0.00 | - | - | 8 | 55.62% |
| TDG241018C01270000 | 2024-09-27 2:40PM EDT | 1,270.00 | 138.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDG241018C01275000 | 2024-09-19 2:58PM EDT | 1,275.00 | 60.20 | 132.10 | 142.00 | 0.00 | - | - | 6 | 66.36% |
| TDG241018C01280000 | 2024-09-13 9:59AM EDT | 1,280.00 | 97.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG241018C01285000 | 2024-10-04 3:51PM EDT | 1,285.00 | 81.55 | 122.10 | 132.00 | 0.00 | - | 4 | 6 | 62.63% |
| TDG241018C01290000 | 2024-09-30 9:38AM EDT | 1,290.00 | 115.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG241018C01295000 | 2024-09-17 10:53AM EDT | 1,295.00 | 47.96 | 113.00 | 122.50 | 0.00 | - | - | 3 | 60.23% |
| TDG241018C01300000 | 2024-09-30 9:38AM EDT | 1,300.00 | 105.94 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TDG241018C01305000 | 2024-10-08 9:56AM EDT | 1,305.00 | 70.80 | 103.60 | 110.80 | 0.00 | - | 1 | 181 | 51.81% |
| TDG241018C01310000 | 2024-09-25 11:26AM EDT | 1,310.00 | 121.40 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| TDG241018C01315000 | 2024-10-09 11:44AM EDT | 1,315.00 | 73.80 | 94.90 | 100.60 | 0.00 | - | 1 | 7 | 47.59% |
| TDG241018C01320000 | 2024-09-09 12:36PM EDT | 1,320.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDG241018C01325000 | 2024-10-01 11:32AM EDT | 1,325.00 | 53.70 | 84.00 | 90.80 | 0.00 | - | - | 21 | 44.43% |
| TDG241018C01330000 | 2024-09-24 1:09PM EDT | 1,330.00 | 99.86 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TDG241018C01335000 | 2024-10-11 3:54PM EDT | 1,335.00 | 80.00 | 74.50 | 81.40 | +23.35 | +41.22% | 1 | 15 | 42.15% |
| TDG241018C01340000 | 2024-09-30 3:47PM EDT | 1,340.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TDG241018C01345000 | 2024-10-08 3:13PM EDT | 1,345.00 | 43.70 | 66.30 | 72.00 | 0.00 | - | 4 | 24 | 39.60% |
| TDG241018C01350000 | 2024-09-19 2:58PM EDT | 1,350.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TDG241018C01355000 | 2024-10-04 9:51AM EDT | 1,355.00 | 61.00 | 57.40 | 63.00 | +31.00 | +103.33% | 1 | 1 | 37.61% |
| TDG241018C01360000 | 2024-10-01 11:48AM EDT | 1,360.00 | 89.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TDG241018C01365000 | 2024-10-08 3:26PM EDT | 1,365.00 | 31.80 | 48.00 | 54.70 | 0.00 | - | 2 | 403 | 36.49% |
| TDG241018C01370000 | 2024-09-17 10:53AM EDT | 1,370.00 | 47.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TDG241018C01375000 | 2024-10-10 10:36AM EDT | 1,375.00 | 39.10 | 39.50 | 46.00 | +19.70 | +101.55% | 2 | 17 | 34.10% |
| TDG241018C01380000 | 2024-10-03 2:39PM EDT | 1,380.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 176 | 357 | 0.00% |
| TDG241018C01385000 | 2024-10-11 9:31AM EDT | 1,385.00 | 14.60 | 31.70 | 38.60 | +2.10 | +16.80% | 1 | 2 | 33.23% |
| TDG241018C01390000 | 2024-10-01 11:43AM EDT | 1,390.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TDG241018C01395000 | 2024-10-11 11:56AM EDT | 1,395.00 | 23.28 | 26.00 | 31.30 | +8.73 | +60.00% | 1 | 103 | 31.73% |
| TDG241018C01400000 | 2024-10-01 11:32AM EDT | 1,400.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TDG241018C01405000 | 2024-10-11 3:32PM EDT | 1,405.00 | 20.50 | 19.90 | 23.30 | +12.00 | +141.18% | 4 | 28 | 28.44% |
| TDG241018C01410000 | 2024-10-03 9:41AM EDT | 1,410.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| TDG241018C01415000 | 2024-10-11 11:01AM EDT | 1,415.00 | 11.50 | 14.60 | 16.40 | +3.50 | +43.75% | 2 | 43 | 25.74% |
| TDG241018C01420000 | 2024-10-03 3:49PM EDT | 1,420.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 1.56% |
| TDG241018C01425000 | 2024-10-11 12:31PM EDT | 1,425.00 | 8.75 | 8.70 | 13.50 | +3.95 | +82.29% | 1 | 27 | 27.51% |
| TDG241018C01430000 | 2024-09-05 10:10AM EDT | 1,430.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TDG241018C01435000 | 2024-10-11 12:31PM EDT | 1,435.00 | 5.66 | 4.90 | 10.70 | -3.71 | -39.59% | 1 | 2 | 28.46% |
| TDG241018C01440000 | 2024-10-02 12:20PM EDT | 1,440.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 3.13% |
| TDG241018C01450000 | 2024-10-03 10:01AM EDT | 1,450.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| TDG241018C01455000 | 2024-09-24 3:25PM EDT | 1,455.00 | 3.59 | 0.45 | 6.70 | 0.00 | - | - | 1 | 30.34% |
| TDG241018C01460000 | 2024-09-23 12:59PM EDT | 1,460.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TDG241018C01465000 | 2024-10-03 10:36AM EDT | 1,465.00 | 3.06 | 0.20 | 5.90 | 0.00 | - | - | 200 | 32.51% |
| TDG241018C01470000 | 2024-10-01 11:02AM EDT | 1,470.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 249 | 102 | 6.25% |
| TDG241018C01480000 | 2024-10-02 10:32AM EDT | 1,480.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| TDG241018C01490000 | 2024-10-03 9:42AM EDT | 1,490.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| TDG241018C01500000 | 2024-10-02 3:42PM EDT | 1,500.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| TDG241018C01505000 | 2024-09-26 10:31AM EDT | 1,505.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | - | 2 | 43.21% |
| TDG241018C01510000 | 2024-10-01 2:21PM EDT | 1,510.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TDG241018C01525000 | 2024-10-03 1:38PM EDT | 1,525.00 | 1.30 | 0.00 | 4.50 | 0.00 | - | - | 1 | 48.34% |
| TDG241018C01530000 | 2024-09-24 3:25PM EDT | 1,530.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG241018C01580000 | 2024-09-26 10:31AM EDT | 1,580.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG241018P01015000 | 2024-10-07 12:12AM EDT | 1,015.00 | 6.50 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241018P01075000 | 2024-09-23 10:00AM EDT | 1,075.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | - | 113.43% |
| TDG241018P01085000 | 2024-10-07 9:55AM EDT | 1,085.00 | 0.61 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 97.09% |
| TDG241018P01090000 | 2024-08-15 9:30AM EDT | 1,090.00 | 6.50 | 0.05 | 5.20 | 0.00 | - | - | 1 | 112.43% |
| TDG241018P01105000 | 2024-10-01 11:36AM EDT | 1,105.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | - | 7 | 103.59% |
| TDG241018P01125000 | 2024-10-07 12:12AM EDT | 1,125.00 | 7.20 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241018P01145000 | 2024-09-23 10:48AM EDT | 1,145.00 | 1.90 | 0.00 | 4.40 | 0.00 | - | - | 7 | 91.11% |
| TDG241018P01150000 | 2024-09-23 10:00AM EDT | 1,150.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDG241018P01155000 | 2024-10-07 12:12AM EDT | 1,155.00 | 6.93 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241018P01160000 | 2024-08-26 1:36PM EDT | 1,160.00 | 5.50 | 0.15 | 4.70 | 0.00 | - | - | 1 | 87.94% |
| TDG241018P01165000 | 2024-09-13 9:44AM EDT | 1,165.00 | 8.90 | - | 4.40 | 0.00 | - | - | 22 | 97.57% |
| TDG241018P01175000 | 2024-10-08 9:50AM EDT | 1,175.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 81.59% |
| TDG241018P01180000 | 2024-10-01 11:36AM EDT | 1,180.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| TDG241018P01185000 | 2024-09-23 12:44PM EDT | 1,185.00 | 2.47 | - | 4.40 | 0.00 | - | - | 2 | 90.58% |
| TDG241018P01195000 | 2024-10-07 12:12AM EDT | 1,195.00 | 23.30 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241018P01200000 | 2024-08-29 9:50AM EDT | 1,200.00 | 7.20 | 0.40 | 4.40 | 0.00 | - | 5 | 1 | 75.01% |
| TDG241018P01205000 | 2024-09-26 11:26AM EDT | 1,205.00 | 3.24 | 0.00 | 0.45 | 0.00 | - | - | 35 | 50.98% |
| TDG241018P01215000 | 2024-10-10 10:10AM EDT | 1,215.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 53.96% |
| TDG241018P01220000 | 2024-09-23 10:48AM EDT | 1,220.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| TDG241018P01225000 | 2024-10-09 9:54AM EDT | 1,225.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 51.37% |
| TDG241018P01230000 | 2024-08-29 1:05PM EDT | 1,230.00 | 6.93 | 0.55 | 4.80 | 0.00 | - | 1 | 1 | 67.03% |
| TDG241018P01235000 | 2024-10-03 9:30AM EDT | 1,235.00 | 2.90 | 0.00 | 4.50 | 0.00 | - | - | 12 | 63.12% |
| TDG241018P01240000 | 2024-09-13 9:44AM EDT | 1,240.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 25.00% |
| TDG241018P01245000 | 2024-10-02 10:22AM EDT | 1,245.00 | 3.50 | 0.00 | 0.60 | 0.00 | - | - | 38 | 47.49% |
| TDG241018P01250000 | 2024-10-03 1:40PM EDT | 1,250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TDG241018P01255000 | 2024-10-10 9:39AM EDT | 1,255.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 2 | 19 | 45.44% |
| TDG241018P01260000 | 2024-09-23 12:44PM EDT | 1,260.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TDG241018P01265000 | 2024-10-02 9:49AM EDT | 1,265.00 | 6.50 | 0.00 | 0.75 | 0.00 | - | - | 89 | 43.79% |
| TDG241018P01270000 | 2024-09-05 12:13PM EDT | 1,270.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| TDG241018P01275000 | 2024-10-04 3:18PM EDT | 1,275.00 | 4.90 | 0.00 | 4.60 | 0.00 | - | 1 | 31 | 50.89% |
| TDG241018P01280000 | 2024-09-26 11:26AM EDT | 1,280.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 12.50% |
| TDG241018P01285000 | 2024-10-04 12:15PM EDT | 1,285.00 | 7.20 | 0.00 | 4.70 | 0.00 | - | 1 | 56 | 56.91% |
| TDG241018P01290000 | 2024-09-26 11:26AM EDT | 1,290.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| TDG241018P01295000 | 2024-10-03 10:43AM EDT | 1,295.00 | 10.70 | 0.10 | 4.70 | 0.00 | - | - | 16 | 53.38% |
| TDG241018P01300000 | 2024-10-03 10:30AM EDT | 1,300.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| TDG241018P01305000 | 2024-10-10 2:41PM EDT | 1,305.00 | 1.58 | 0.05 | 4.80 | 0.00 | - | 10 | 33 | 50.12% |
| TDG241018P01310000 | 2024-10-03 9:30AM EDT | 1,310.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TDG241018P01315000 | 2024-10-11 10:02AM EDT | 1,315.00 | 3.35 | 0.05 | 5.00 | +0.95 | +39.58% | 1 | 18 | 47.09% |
| TDG241018P01320000 | 2024-10-02 10:22AM EDT | 1,320.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| TDG241018P01325000 | 2024-10-11 10:02AM EDT | 1,325.00 | 4.10 | 0.00 | 4.60 | -0.78 | -15.98% | 1 | 13 | 42.34% |
| TDG241018P01330000 | 2024-10-03 9:30AM EDT | 1,330.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| TDG241018P01335000 | 2024-10-10 10:23AM EDT | 1,335.00 | 8.40 | 0.20 | 3.70 | 0.00 | - | 2 | 8 | 36.23% |
| TDG241018P01340000 | 2024-10-02 9:49AM EDT | 1,340.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 6.25% |
| TDG241018P01345000 | 2024-10-11 9:49AM EDT | 1,345.00 | 7.55 | 0.05 | 5.70 | -1.83 | -19.51% | 1 | 22 | 37.63% |
| TDG241018P01350000 | 2024-10-03 9:30AM EDT | 1,350.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| TDG241018P01355000 | 2024-10-11 2:27PM EDT | 1,355.00 | 4.47 | 0.05 | 6.90 | -8.93 | -66.64% | 2 | 3 | 36.24% |
| TDG241018P01360000 | 2024-10-02 1:41PM EDT | 1,360.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 6.25% |
| TDG241018P01365000 | 2024-10-11 9:40AM EDT | 1,365.00 | 13.15 | 1.45 | 7.50 | -5.35 | -28.92% | 2 | 20 | 33.21% |
| TDG241018P01370000 | 2024-10-03 10:43AM EDT | 1,370.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 6.25% |
| TDG241018P01375000 | 2024-10-11 2:27PM EDT | 1,375.00 | 7.86 | 3.40 | 9.80 | -24.14 | -75.44% | 2 | 8 | 32.80% |
| TDG241018P01380000 | 2024-10-03 1:21PM EDT | 1,380.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 186 | 200 | 3.13% |
| TDG241018P01390000 | 2024-10-02 10:14AM EDT | 1,390.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| TDG241018P01400000 | 2024-10-02 10:14AM EDT | 1,400.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| TDG241018P01410000 | 2024-10-01 3:17PM EDT | 1,410.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.10% |
| TDG241018P01420000 | 2024-10-03 3:49PM EDT | 1,420.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| TDG241018P01425000 | 2024-09-24 10:00AM EDT | 1,425.00 | 102.30 | 20.30 | 26.70 | 0.00 | - | - | 1 | 25.52% |
| TDG241018P01440000 | 2024-10-03 10:47AM EDT | 1,440.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| TDG241018P01450000 | 2024-10-01 11:37AM EDT | 1,450.00 | 41.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDG241018P01500000 | 2024-09-24 10:00AM EDT | 1,500.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.