TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG250117C00880000 | 2024-06-04 3:33PM EDT | 880.00 | 491.93 | 430.10 | 439.00 | 0.00 | - | 1 | 1 | 73.85% |
| TDG250117C01000000 | 2024-07-23 9:51AM EDT | 1,000.00 | 310.22 | 274.00 | 283.50 | 0.00 | - | - | 1 | 43.97% |
| TDG250117C01160000 | 2024-07-16 3:20PM EDT | 1,160.00 | 188.85 | 151.00 | 159.20 | 0.00 | - | 2 | 4 | 35.77% |
| TDG250117C01170000 | 2024-04-25 11:55AM EDT | 1,170.00 | 185.00 | 246.10 | 255.00 | 0.00 | - | 1 | 1 | 65.78% |
| TDG250117C01180000 | 2024-07-10 3:35PM EDT | 1,180.00 | 169.40 | 138.00 | 146.30 | 0.00 | - | 36 | 28 | 35.11% |
| TDG250117C01240000 | 2024-07-22 1:42PM EDT | 1,240.00 | 118.01 | 102.00 | 110.30 | 0.00 | - | - | 0 | 33.08% |
| TDG250117C01250000 | 2024-07-16 9:50AM EDT | 1,250.00 | 112.00 | 98.00 | 106.00 | 0.00 | - | 1 | 1 | 33.11% |
| TDG250117C01270000 | 2024-07-24 3:33PM EDT | 1,270.00 | 103.00 | 87.00 | 95.00 | 0.00 | - | 20 | 20 | 32.35% |
| TDG250117C01280000 | 2024-07-25 3:13PM EDT | 1,280.00 | 88.60 | 84.30 | 89.50 | 0.00 | - | 1 | 29 | 31.90% |
| TDG250117C01300000 | 2024-06-14 10:23AM EDT | 1,300.00 | 121.00 | 77.30 | 85.00 | 0.00 | - | 1 | 1 | 32.81% |
| TDG250117C01320000 | 2024-06-17 2:39PM EDT | 1,320.00 | 125.00 | 67.50 | 74.70 | 0.00 | - | - | 0 | 31.86% |
| TDG250117C01340000 | 2024-06-11 2:39PM EDT | 1,340.00 | 96.00 | 66.80 | 76.00 | 0.00 | - | 1 | 0 | 34.23% |
| TDG250117C01350000 | 2024-07-23 11:41AM EDT | 1,350.00 | 81.65 | 53.90 | 61.00 | 0.00 | - | 1 | 7 | 30.61% |
| TDG250117C01360000 | 2024-04-26 2:46PM EDT | 1,360.00 | 92.00 | 119.10 | 126.30 | 0.00 | - | 1 | 1 | 50.04% |
| TDG250117C01370000 | 2024-07-02 10:38AM EDT | 1,370.00 | 68.10 | 50.40 | 54.00 | 0.00 | - | 2 | 2 | 30.22% |
| TDG250117C01400000 | 2024-07-23 11:41AM EDT | 1,400.00 | 60.65 | 39.40 | 45.00 | 0.00 | - | 1 | 4 | 29.79% |
| TDG250117C01500000 | 2024-06-11 1:38PM EDT | 1,500.00 | 38.78 | 19.00 | 28.00 | 0.00 | - | 4 | 4 | 30.63% |
| TDG250117C01520000 | 2024-06-05 12:17PM EDT | 1,520.00 | 51.00 | 20.00 | 29.40 | 0.00 | - | - | 1 | 32.43% |
| TDG250117C01620000 | 2024-07-11 9:34AM EDT | 1,620.00 | 9.50 | 6.10 | 12.00 | 0.00 | - | - | 3 | 29.30% |
| TDG250117C01660000 | 2024-06-18 12:04PM EDT | 1,660.00 | 18.45 | 3.20 | 9.90 | 0.00 | - | - | 1 | 29.72% |
| TDG250117C01720000 | 2024-06-11 9:30AM EDT | 1,720.00 | 10.10 | 0.20 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDG250117C01740000 | 2024-06-12 9:30AM EDT | 1,740.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDG250117C01780000 | 2024-06-11 9:30AM EDT | 1,780.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG250117C01800000 | 2024-05-28 9:30AM EDT | 1,800.00 | 7.10 | 0.20 | 10.00 | 0.00 | - | 1 | 2 | 35.57% |
| TDG250117C01840000 | 2024-05-22 9:30AM EDT | 1,840.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TDG250117C01960000 | 2024-07-19 10:07AM EDT | 1,960.00 | 1.50 | 0.40 | 6.20 | 0.00 | - | 1 | 0 | 37.68% |
| TDG250117C01980000 | 2024-07-22 11:21AM EDT | 1,980.00 | 1.20 | 0.45 | 6.20 | 0.00 | - | 2 | 1 | 38.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG250117P00620000 | 2024-07-26 12:52PM EDT | 620.00 | 2.39 | 0.65 | 2.50 | +0.49 | +25.79% | 1 | 1 | 49.66% |
| TDG250117P00660000 | 2024-07-25 12:28PM EDT | 660.00 | 3.47 | 0.65 | 6.70 | 0.00 | - | 1 | 2 | 54.39% |
| TDG250117P00680000 | 2024-07-25 12:28PM EDT | 680.00 | 3.55 | 0.85 | 6.90 | 0.00 | - | 1 | 3 | 52.45% |
| TDG250117P00700000 | 2024-07-11 9:30AM EDT | 700.00 | 1.90 | 0.05 | 7.20 | 0.00 | - | - | 1 | 50.69% |
| TDG250117P00720000 | 2024-06-06 1:12PM EDT | 720.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 44.77% |
| TDG250117P00740000 | 2024-04-26 9:51AM EDT | 740.00 | 4.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 42.80% |
| TDG250117P00760000 | 2024-06-25 9:30AM EDT | 760.00 | 3.80 | 0.05 | 8.70 | 0.00 | - | - | 1 | 46.27% |
| TDG250117P00880000 | 2024-04-30 12:03PM EDT | 880.00 | 11.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 35.68% |
| TDG250117P00900000 | 2024-04-26 9:51AM EDT | 900.00 | 12.95 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 33.80% |
| TDG250117P00920000 | 2024-07-23 9:30AM EDT | 920.00 | 8.40 | 5.90 | 13.00 | 0.00 | - | - | 1 | 34.28% |
| TDG250117P00940000 | 2024-06-17 9:30AM EDT | 940.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDG250117P00980000 | 2024-06-05 2:15PM EDT | 980.00 | 8.65 | 6.50 | 16.00 | 0.00 | - | 22 | 2 | 30.47% |
| TDG250117P01000000 | 2024-07-11 10:14AM EDT | 1,000.00 | 15.00 | 13.50 | 21.00 | 0.00 | - | 15 | 17 | 31.29% |
| TDG250117P01040000 | 2024-05-31 10:25AM EDT | 1,040.00 | 14.30 | 13.00 | 22.00 | 0.00 | - | 1 | 1 | 27.73% |
| TDG250117P01050000 | 2024-07-01 1:58PM EDT | 1,050.00 | 20.65 | 20.70 | 28.30 | 0.00 | - | - | 50 | 29.56% |
| TDG250117P01100000 | 2024-07-09 2:12PM EDT | 1,100.00 | 27.34 | 31.00 | 38.70 | 0.00 | - | 1 | 1 | 28.18% |
| TDG250117P01150000 | 2024-07-01 1:58PM EDT | 1,150.00 | 41.55 | 44.80 | 51.90 | 0.00 | - | - | 50 | 26.74% |
| TDG250117P01200000 | 2024-06-11 10:37AM EDT | 1,200.00 | 47.42 | 49.80 | 59.30 | 0.00 | - | 5 | 15 | 22.47% |
| TDG250117P01230000 | 2024-05-30 1:44PM EDT | 1,230.00 | 50.40 | 58.00 | 66.40 | 0.00 | - | 25 | 26 | 20.24% |
| TDG250117P01240000 | 2024-05-30 1:44PM EDT | 1,240.00 | 53.80 | 61.20 | 70.00 | 0.00 | - | 25 | 25 | 19.74% |
| TDG250117P01280000 | 2024-07-08 10:20AM EDT | 1,280.00 | 83.30 | 98.80 | 106.00 | 0.00 | - | 2 | 5 | 23.49% |
| TDG250117P01370000 | 2024-06-11 11:18AM EDT | 1,370.00 | 125.10 | 134.20 | 142.00 | 0.00 | - | - | 1 | 12.84% |
© 2024 Yahoo. All rights reserved.