TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG241115C00680000 | 2024-09-04 10:27AM EDT | 680.00 | 674.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TDG241115C01000000 | 2024-05-20 9:43AM EDT | 1,000.00 | 338.50 | 364.10 | 374.00 | 0.00 | - | 2 | 3 | 71.63% |
| TDG241115C01150000 | 2024-07-08 1:14PM EDT | 1,150.00 | 173.07 | 118.40 | 124.70 | 0.00 | - | 2 | 2 | 0.00% |
| TDG241115C01170000 | 2024-07-11 3:54PM EDT | 1,170.00 | 145.60 | 127.30 | 136.90 | 0.00 | - | - | 0 | 0.00% |
| TDG241115C01200000 | 2024-09-19 12:31PM EDT | 1,200.00 | 218.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TDG241115C01220000 | 2024-08-22 10:15AM EDT | 1,220.00 | 134.50 | 203.80 | 212.00 | 0.00 | - | 1 | 2 | 75.19% |
| TDG241115C01230000 | 2024-08-19 1:36PM EDT | 1,230.00 | 121.49 | 167.10 | 175.50 | 0.00 | - | 5 | 2 | 55.53% |
| TDG241115C01240000 | 2024-08-15 3:29PM EDT | 1,240.00 | 96.42 | 156.00 | 163.50 | 0.00 | - | 3 | 1 | 52.28% |
| TDG241115C01250000 | 2024-08-28 10:05AM EDT | 1,250.00 | 130.00 | 168.10 | 178.00 | 0.00 | - | 1 | 11 | 64.77% |
| TDG241115C01260000 | 2024-07-18 12:01PM EDT | 1,260.00 | 80.60 | 83.00 | 92.30 | 0.00 | - | 3 | 1 | 0.00% |
| TDG241115C01270000 | 2024-04-17 9:37AM EDT | 1,270.00 | 100.30 | 114.00 | 123.00 | 0.00 | - | 1 | 0 | 41.28% |
| TDG241115C01280000 | 2024-09-16 9:30AM EDT | 1,280.00 | 138.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TDG241115C01290000 | 2024-08-29 10:40AM EDT | 1,290.00 | 117.20 | 136.00 | 144.20 | 0.00 | - | 2 | 4 | 58.97% |
| TDG241115C01300000 | 2024-07-02 1:24PM EDT | 1,300.00 | 76.80 | 73.40 | 80.00 | 0.00 | - | - | 3 | 26.58% |
| TDG241115C01310000 | 2024-07-24 3:12PM EDT | 1,310.00 | 64.60 | 82.10 | 90.00 | 0.00 | - | 3 | 12 | 36.36% |
| TDG241115C01320000 | 2024-10-02 11:05AM EDT | 1,320.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TDG241115C01330000 | 2024-09-24 1:09PM EDT | 1,330.00 | 122.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TDG241115C01340000 | 2024-09-20 12:42PM EDT | 1,340.00 | 111.87 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| TDG241115C01360000 | 2024-09-20 11:55AM EDT | 1,360.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.20% |
| TDG241115C01380000 | 2024-10-01 2:22PM EDT | 1,380.00 | 105.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| TDG241115C01400000 | 2024-10-02 11:39AM EDT | 1,400.00 | 92.66 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| TDG241115C01410000 | 2024-10-01 10:22AM EDT | 1,410.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TDG241115C01420000 | 2024-10-01 10:01AM EDT | 1,420.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| TDG241115C01430000 | 2024-10-03 10:42AM EDT | 1,430.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| TDG241115C01440000 | 2024-10-03 12:15PM EDT | 1,440.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 3.13% |
| TDG241115C01450000 | 2024-10-01 2:22PM EDT | 1,450.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 3.13% |
| TDG241115C01460000 | 2024-10-01 11:55AM EDT | 1,460.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| TDG241115C01470000 | 2024-10-01 12:22PM EDT | 1,470.00 | 50.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| TDG241115C01480000 | 2024-08-13 9:30AM EDT | 1,480.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TDG241115C01500000 | 2024-10-02 2:17PM EDT | 1,500.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| TDG241115C01520000 | 2024-09-30 3:33PM EDT | 1,520.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| TDG241115C01540000 | 2024-09-11 2:40PM EDT | 1,540.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TDG241115C01560000 | 2024-09-13 2:08PM EDT | 1,560.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TDG241115C01600000 | 2024-09-20 11:01AM EDT | 1,600.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TDG241115C01620000 | 2024-05-29 9:30AM EDT | 1,620.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG241115C01640000 | 2024-05-22 9:30AM EDT | 1,640.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG241115C01680000 | 2024-10-01 2:45PM EDT | 1,680.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TDG241115C01720000 | 2024-04-03 9:30AM EDT | 1,720.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TDG241115C01800000 | 2024-04-09 9:30AM EDT | 1,800.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG241115C01820000 | 2024-04-26 9:30AM EDT | 1,820.00 | 2.95 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 51.84% |
| TDG241115C01840000 | 2024-04-26 9:30AM EDT | 1,840.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.86% |
| TDG241115C01860000 | 2024-04-26 9:30AM EDT | 1,860.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.32% |
| TDG241115C01880000 | 2024-05-28 9:30AM EDT | 1,880.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.75% |
| TDG241115C01900000 | 2024-07-12 10:42AM EDT | 1,900.00 | 1.60 | 0.05 | 4.80 | 0.00 | - | - | 1 | 50.82% |
| TDG241115C01940000 | 2024-07-25 12:27PM EDT | 1,940.00 | 2.44 | 0.05 | 5.50 | 0.00 | - | 2 | 2 | 54.52% |
| TDG241115C01960000 | 2024-05-24 10:09AM EDT | 1,960.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.52% |
| TDG241115C01980000 | 2024-09-23 11:05AM EDT | 1,980.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TDG241115C02000000 | 2024-09-23 11:05AM EDT | 2,000.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG241115P00620000 | 2024-10-03 10:11AM EDT | 620.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 2 | 3 | 70.31% |
| TDG241115P00640000 | 2024-07-23 12:40PM EDT | 640.00 | 0.80 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 109.41% |
| TDG241115P00680000 | 2024-03-21 9:30AM EDT | 680.00 | 1.75 | 0.10 | 10.00 | 0.00 | - | - | 1 | 113.82% |
| TDG241115P00720000 | 2024-07-24 10:55AM EDT | 720.00 | 1.15 | 0.40 | 4.70 | 0.00 | - | 1 | 1 | 93.95% |
| TDG241115P00740000 | 2024-07-24 11:02AM EDT | 740.00 | 1.30 | 0.05 | 5.50 | 0.00 | - | 2 | 1 | 91.52% |
| TDG241115P00780000 | 2024-04-10 10:54AM EDT | 780.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.47% |
| TDG241115P00940000 | 2024-06-06 12:09PM EDT | 940.00 | 3.00 | 0.20 | 10.00 | 0.00 | - | - | 1 | 66.07% |
| TDG241115P00980000 | 2024-08-07 3:06PM EDT | 980.00 | 13.60 | 0.25 | 7.90 | 0.00 | - | - | 4 | 57.11% |
| TDG241115P01000000 | 2024-07-25 3:56PM EDT | 1,000.00 | 10.00 | 0.05 | 7.30 | 0.00 | - | 2 | 5 | 53.04% |
| TDG241115P01020000 | 2024-05-07 11:45AM EDT | 1,020.00 | 15.10 | 1.00 | 10.40 | 0.00 | - | - | 2 | 54.91% |
| TDG241115P01030000 | 2024-05-08 11:05AM EDT | 1,030.00 | 11.80 | 3.00 | 12.40 | 0.00 | - | - | 4 | 57.19% |
| TDG241115P01040000 | 2024-05-08 11:13AM EDT | 1,040.00 | 12.30 | 4.00 | 13.30 | 0.00 | - | - | 3 | 57.19% |
| TDG241115P01050000 | 2024-05-30 9:30AM EDT | 1,050.00 | 8.90 | 9.10 | 17.00 | 0.00 | - | 1 | 3 | 61.99% |
| TDG241115P01060000 | 2024-05-31 9:30AM EDT | 1,060.00 | 10.10 | 9.10 | 18.00 | 0.00 | - | 1 | 4 | 60.90% |
| TDG241115P01070000 | 2024-05-30 9:30AM EDT | 1,070.00 | 10.50 | 9.60 | 19.00 | 0.00 | - | 1 | 3 | 60.10% |
| TDG241115P01080000 | 2024-08-14 10:58AM EDT | 1,080.00 | 16.20 | 1.85 | 10.00 | 0.00 | - | 2 | 30 | 52.71% |
| TDG241115P01090000 | 2024-08-23 11:00AM EDT | 1,090.00 | 6.10 | 0.05 | 6.50 | 0.00 | - | 1 | 1 | 45.75% |
| TDG241115P01100000 | 2024-08-15 9:41AM EDT | 1,100.00 | 16.00 | 0.90 | 9.40 | 0.00 | - | 2 | 3 | 48.62% |
| TDG241115P01110000 | 2024-08-21 3:46PM EDT | 1,110.00 | 11.00 | 0.25 | 7.10 | 0.00 | - | 1 | 4 | 43.68% |
| TDG241115P01120000 | 2024-09-04 3:44PM EDT | 1,120.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TDG241115P01130000 | 2024-08-08 2:36PM EDT | 1,130.00 | 34.10 | 12.60 | 19.50 | 0.00 | - | 2 | 6 | 51.55% |
| TDG241115P01140000 | 2024-08-14 10:58AM EDT | 1,140.00 | 26.50 | 5.70 | 14.00 | 0.00 | - | 2 | 2 | 47.62% |
| TDG241115P01150000 | 2024-08-28 10:20AM EDT | 1,150.00 | 11.50 | 0.50 | 9.40 | 0.00 | - | 1 | 5 | 40.65% |
| TDG241115P01160000 | 2024-06-27 3:54PM EDT | 1,160.00 | 29.82 | 35.30 | 44.70 | 0.00 | - | - | 30 | 66.59% |
| TDG241115P01170000 | 2024-09-06 11:58AM EDT | 1,170.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TDG241115P01180000 | 2024-09-04 10:46AM EDT | 1,180.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| TDG241115P01200000 | 2024-09-17 12:01PM EDT | 1,200.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 6.25% |
| TDG241115P01210000 | 2024-09-20 9:30AM EDT | 1,210.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TDG241115P01220000 | 2024-08-13 1:46PM EDT | 1,220.00 | 57.75 | 18.20 | 24.90 | 0.00 | - | - | 2 | 42.85% |
| TDG241115P01230000 | 2024-09-04 10:23AM EDT | 1,230.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| TDG241115P01240000 | 2024-09-24 3:52PM EDT | 1,240.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| TDG241115P01250000 | 2024-09-24 3:52PM EDT | 1,250.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| TDG241115P01260000 | 2024-09-12 2:51PM EDT | 1,260.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| TDG241115P01270000 | 2024-08-21 3:22PM EDT | 1,270.00 | 44.70 | 12.80 | 20.50 | 0.00 | - | 5 | 5 | 29.96% |
| TDG241115P01280000 | 2024-09-12 3:40PM EDT | 1,280.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| TDG241115P01290000 | 2024-07-05 12:10PM EDT | 1,290.00 | 80.80 | 113.80 | 120.00 | 0.00 | - | 4 | 5 | 83.59% |
| TDG241115P01300000 | 2024-09-24 11:35AM EDT | 1,300.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| TDG241115P01310000 | 2024-09-09 3:27PM EDT | 1,310.00 | 65.43 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| TDG241115P01320000 | 2024-10-02 1:46PM EDT | 1,320.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| TDG241115P01340000 | 2024-09-24 10:10AM EDT | 1,340.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| TDG241115P01360000 | 2024-10-01 10:44AM EDT | 1,360.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TDG241115P01380000 | 2024-06-06 3:22PM EDT | 1,380.00 | 96.60 | 122.60 | 132.00 | 0.00 | - | - | 1 | 62.79% |
| TDG241115P01400000 | 2024-10-03 3:28PM EDT | 1,400.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TDG241115P01440000 | 2024-10-02 11:39AM EDT | 1,440.00 | 52.33 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TDG241115P01940000 | 2024-09-20 9:31AM EDT | 1,940.00 | 550.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.