TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG250221C01005000 | 2024-10-07 12:12AM EDT | 1,005.00 | 265.30 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01045000 | 2024-10-07 12:12AM EDT | 1,045.00 | 217.70 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01065000 | 2024-09-24 12:48PM EDT | 1,065.00 | 315.33 | 368.00 | 377.00 | 0.00 | - | - | 2 | 48.41% |
| TDG250221C01080000 | 2024-09-06 2:55PM EDT | 1,080.00 | 265.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG250221C01120000 | 2024-08-16 9:30AM EDT | 1,120.00 | 217.70 | 288.20 | 297.70 | 0.00 | - | 1 | 1 | 27.09% |
| TDG250221C01125000 | 2024-10-07 12:12AM EDT | 1,125.00 | 144.00 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01140000 | 2024-09-24 12:48PM EDT | 1,140.00 | 315.33 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TDG250221C01195000 | 2024-10-07 12:12AM EDT | 1,195.00 | 120.00 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01200000 | 2024-07-29 9:30AM EDT | 1,200.00 | 144.00 | 194.40 | 205.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG250221C01215000 | 2024-10-07 12:12AM EDT | 1,215.00 | 106.91 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01225000 | 2024-10-07 12:12AM EDT | 1,225.00 | 115.40 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01265000 | 2024-09-17 12:48PM EDT | 1,265.00 | 126.48 | 197.00 | 204.70 | 0.00 | - | - | 7 | 36.87% |
| TDG250221C01270000 | 2024-07-24 1:05PM EDT | 1,270.00 | 120.00 | 146.00 | 153.00 | 0.00 | - | 1 | 1 | 17.87% |
| TDG250221C01275000 | 2024-10-07 12:12AM EDT | 1,275.00 | 127.41 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01285000 | 2024-10-07 12:12AM EDT | 1,285.00 | 88.20 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01290000 | 2024-08-16 12:38PM EDT | 1,290.00 | 106.91 | 158.40 | 166.90 | 0.00 | - | 1 | 1 | 29.30% |
| TDG250221C01300000 | 2024-08-20 12:16PM EDT | 1,300.00 | 115.40 | 164.70 | 171.00 | 0.00 | - | 1 | 0 | 32.92% |
| TDG250221C01305000 | 2024-09-12 10:11AM EDT | 1,305.00 | 87.00 | 167.60 | 176.70 | 0.00 | - | - | 1 | 35.84% |
| TDG250221C01315000 | 2024-10-02 3:56PM EDT | 1,315.00 | 144.26 | 160.00 | 169.10 | 0.00 | - | - | 2 | 35.29% |
| TDG250221C01325000 | 2024-10-09 1:18PM EDT | 1,325.00 | 139.73 | 153.00 | 161.00 | 0.00 | - | 1 | 14 | 34.56% |
| TDG250221C01340000 | 2024-09-17 12:48PM EDT | 1,340.00 | 126.48 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| TDG250221C01350000 | 2024-08-29 2:30PM EDT | 1,350.00 | 127.41 | 136.30 | 144.10 | 0.00 | - | 1 | 3 | 33.66% |
| TDG250221C01355000 | 2024-10-04 9:51AM EDT | 1,355.00 | 106.00 | 133.00 | 140.50 | 0.00 | - | 1 | 1 | 33.39% |
| TDG250221C01360000 | 2024-09-06 11:53AM EDT | 1,360.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG250221C01365000 | 2024-09-18 2:01PM EDT | 1,365.00 | 91.00 | 127.00 | 134.40 | 0.00 | - | - | - | 33.15% |
| TDG250221C01375000 | 2024-10-07 12:12AM EDT | 1,375.00 | 50.95 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01380000 | 2024-09-12 10:11AM EDT | 1,380.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG250221C01385000 | 2024-09-24 11:23AM EDT | 1,385.00 | 82.40 | 115.00 | 123.30 | 0.00 | - | - | 2 | 32.89% |
| TDG250221C01390000 | 2024-10-02 3:56PM EDT | 1,390.00 | 144.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDG250221C01400000 | 2024-09-20 12:42PM EDT | 1,400.00 | 117.12 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TDG250221C01405000 | 2024-10-10 11:17AM EDT | 1,405.00 | 86.00 | 104.00 | 109.70 | 0.00 | - | 1 | 3 | 31.71% |
| TDG250221C01425000 | 2024-10-11 10:11AM EDT | 1,425.00 | 90.60 | 94.70 | 97.90 | +7.10 | +8.50% | 1 | 7 | 30.92% |
| TDG250221C01440000 | 2024-09-18 2:01PM EDT | 1,440.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TDG250221C01445000 | 2024-10-04 12:03PM EDT | 1,445.00 | 59.80 | 83.20 | 88.10 | 0.00 | - | 1 | 1 | 30.54% |
| TDG250221C01450000 | 2024-07-31 10:07AM EDT | 1,450.00 | 50.95 | 71.70 | 79.30 | 0.00 | - | - | 4 | 28.54% |
| TDG250221C01460000 | 2024-09-24 11:23AM EDT | 1,460.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| TDG250221C01500000 | 2024-10-02 1:16PM EDT | 1,500.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| TDG250221C01565000 | 2024-10-07 12:12AM EDT | 1,565.00 | 8.40 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01585000 | 2024-10-07 12:12AM EDT | 1,585.00 | 7.10 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01625000 | 2024-09-23 10:03AM EDT | 1,625.00 | 17.76 | 21.00 | 26.90 | 0.00 | - | - | 1 | 27.39% |
| TDG250221C01640000 | 2024-08-14 9:30AM EDT | 1,640.00 | 8.40 | 14.20 | 23.30 | 0.00 | - | 1 | 1 | 26.92% |
| TDG250221C01660000 | 2024-08-14 9:30AM EDT | 1,660.00 | 7.10 | 12.00 | 20.90 | 0.00 | - | 1 | 1 | 27.17% |
| TDG250221C01665000 | 2024-10-07 12:12AM EDT | 1,665.00 | 6.50 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01685000 | 2024-09-26 3:26PM EDT | 1,685.00 | 10.73 | 11.00 | 17.70 | 0.00 | - | - | 1 | 27.20% |
| TDG250221C01700000 | 2024-09-23 10:03AM EDT | 1,700.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDG250221C01740000 | 2024-08-02 9:57AM EDT | 1,740.00 | 6.50 | 5.10 | 11.80 | 0.00 | - | 1 | 1 | 27.05% |
| TDG250221C01760000 | 2024-09-26 3:26PM EDT | 1,760.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDG250221C01785000 | 2024-09-26 3:26PM EDT | 1,785.00 | 4.98 | 2.00 | 9.30 | 0.00 | - | - | 1 | 27.64% |
| TDG250221C01845000 | 2024-10-07 12:12AM EDT | 1,845.00 | 3.56 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01860000 | 2024-09-26 3:26PM EDT | 1,860.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDG250221C01885000 | 2024-10-07 12:12AM EDT | 1,885.00 | 2.44 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01905000 | 2024-10-07 12:12AM EDT | 1,905.00 | 2.39 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221C01920000 | 2024-08-05 10:34AM EDT | 1,920.00 | 3.56 | 0.45 | 6.60 | 0.00 | - | - | 1 | 31.35% |
| TDG250221C01960000 | 2024-08-09 11:54AM EDT | 1,960.00 | 2.44 | 0.05 | 5.80 | 0.00 | - | 1 | 1 | 32.11% |
| TDG250221C01980000 | 2024-08-09 11:54AM EDT | 1,980.00 | 2.39 | 0.05 | 5.70 | 0.00 | - | 1 | 0 | 32.77% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG250221P00565000 | 2024-10-07 12:12AM EDT | 565.00 | 3.55 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00585000 | 2024-10-07 12:12AM EDT | 585.00 | 3.65 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00625000 | 2024-10-07 12:12AM EDT | 625.00 | 3.21 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00640000 | 2024-08-09 11:53AM EDT | 640.00 | 3.55 | 0.05 | 5.80 | 0.00 | - | 1 | 1 | 64.98% |
| TDG250221P00645000 | 2024-10-07 12:12AM EDT | 645.00 | 3.36 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00660000 | 2024-08-09 11:53AM EDT | 660.00 | 3.65 | 0.05 | 5.90 | 0.00 | - | 1 | 3 | 62.84% |
| TDG250221P00665000 | 2024-10-07 12:12AM EDT | 665.00 | 2.25 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00685000 | 2024-10-07 12:12AM EDT | 685.00 | 2.30 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00700000 | 2024-07-18 12:29PM EDT | 700.00 | 3.21 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 57.29% |
| TDG250221P00720000 | 2024-07-18 12:29PM EDT | 720.00 | 3.36 | 0.05 | 6.60 | 0.00 | - | 1 | 3 | 57.32% |
| TDG250221P00725000 | 2024-10-07 12:12AM EDT | 725.00 | 3.30 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00740000 | 2024-07-10 9:31AM EDT | 740.00 | 2.25 | 0.35 | 10.30 | 0.00 | - | 1 | 2 | 59.92% |
| TDG250221P00760000 | 2024-07-01 9:30AM EDT | 760.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TDG250221P00785000 | 2024-10-07 12:12AM EDT | 785.00 | 9.20 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00800000 | 2024-07-01 9:30AM EDT | 800.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG250221P00805000 | 2024-10-07 12:12AM EDT | 805.00 | 8.70 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00825000 | 2024-10-07 12:12AM EDT | 825.00 | 10.90 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00845000 | 2024-10-07 12:12AM EDT | 845.00 | 10.10 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00860000 | 2024-08-12 9:30AM EDT | 860.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG250221P00880000 | 2024-07-25 9:30AM EDT | 880.00 | 8.70 | 0.05 | 8.10 | 0.00 | - | 1 | 1 | 49.73% |
| TDG250221P00885000 | 2024-10-07 12:12AM EDT | 885.00 | 11.30 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00900000 | 2024-08-13 1:24PM EDT | 900.00 | 10.90 | 1.70 | 9.30 | 0.00 | - | 1 | 2 | 49.21% |
| TDG250221P00920000 | 2024-08-15 9:30AM EDT | 920.00 | 10.10 | 0.70 | 8.10 | 0.00 | - | - | 1 | 45.78% |
| TDG250221P00925000 | 2024-10-07 12:12AM EDT | 925.00 | 12.50 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P00960000 | 2024-07-01 9:30AM EDT | 960.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG250221P00965000 | 2024-09-18 3:48PM EDT | 965.00 | 10.50 | 0.05 | 7.70 | 0.00 | - | - | 5 | 41.05% |
| TDG250221P01000000 | 2024-08-21 3:39PM EDT | 1,000.00 | 12.50 | 1.30 | 10.00 | 0.00 | - | 15 | 16 | 40.24% |
| TDG250221P01005000 | 2024-09-10 12:38PM EDT | 1,005.00 | 22.15 | 2.25 | 10.50 | 0.00 | - | - | 6 | 40.24% |
| TDG250221P01025000 | 2024-10-07 12:12AM EDT | 1,025.00 | 16.20 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P01040000 | 2024-09-18 3:48PM EDT | 1,040.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| TDG250221P01045000 | 2024-10-04 9:30AM EDT | 1,045.00 | 11.40 | 2.05 | 10.60 | 0.00 | - | 1 | 3 | 36.61% |
| TDG250221P01065000 | 2024-10-02 10:48AM EDT | 1,065.00 | 12.40 | 3.00 | 11.40 | 0.00 | - | - | 10 | 35.45% |
| TDG250221P01080000 | 2024-09-10 12:38PM EDT | 1,080.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| TDG250221P01085000 | 2024-10-07 12:12AM EDT | 1,085.00 | 24.10 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P01100000 | 2024-08-29 11:33AM EDT | 1,100.00 | 16.20 | 9.00 | 16.40 | 0.00 | - | - | 3 | 35.78% |
| TDG250221P01105000 | 2024-10-07 12:12AM EDT | 1,105.00 | 57.25 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P01120000 | 2024-08-29 11:33AM EDT | 1,120.00 | 18.70 | 10.00 | 18.10 | 0.00 | - | - | 3 | 34.91% |
| TDG250221P01135000 | 2024-10-07 12:12AM EDT | 1,135.00 | 47.90 | - | - | 0.00 | - | - | - | 0.00% |
| TDG250221P01160000 | 2024-09-03 9:54AM EDT | 1,160.00 | 24.10 | 14.00 | 22.00 | 0.00 | - | 1 | 26 | 33.17% |
| TDG250221P01175000 | 2024-09-17 12:30PM EDT | 1,175.00 | 43.10 | 13.70 | 22.20 | 0.00 | - | - | 1 | 31.77% |
| TDG250221P01180000 | 2024-08-14 12:05PM EDT | 1,180.00 | 57.25 | 24.00 | 32.40 | 0.00 | - | 1 | 1 | 36.16% |
| TDG250221P01210000 | 2024-08-20 12:43PM EDT | 1,210.00 | 47.90 | 25.30 | 34.00 | 0.00 | - | - | 2 | 33.60% |
| TDG250221P01225000 | 2024-09-19 12:18PM EDT | 1,225.00 | 51.65 | 21.50 | 29.60 | 0.00 | - | - | 6 | 30.10% |
| TDG250221P01235000 | 2024-09-19 1:56PM EDT | 1,235.00 | 53.50 | 23.30 | 31.50 | 0.00 | - | - | 1 | 29.83% |
| TDG250221P01250000 | 2024-09-17 12:30PM EDT | 1,250.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TDG250221P01275000 | 2024-09-16 12:17PM EDT | 1,275.00 | 76.00 | 32.00 | 40.00 | 0.00 | - | - | 1 | 28.73% |
| TDG250221P01300000 | 2024-09-19 12:18PM EDT | 1,300.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| TDG250221P01305000 | 2024-09-12 10:25AM EDT | 1,305.00 | 104.50 | 39.60 | 47.00 | 0.00 | - | - | 1 | 27.70% |
| TDG250221P01310000 | 2024-09-19 1:56PM EDT | 1,310.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TDG250221P01315000 | 2024-10-09 10:23AM EDT | 1,315.00 | 55.93 | 42.00 | 49.70 | 0.00 | - | 1 | 7 | 27.40% |
| TDG250221P01325000 | 2024-09-23 11:58AM EDT | 1,325.00 | 76.40 | 45.20 | 53.00 | 0.00 | - | - | 3 | 27.26% |
| TDG250221P01350000 | 2024-09-16 12:17PM EDT | 1,350.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| TDG250221P01375000 | 2024-09-30 12:52PM EDT | 1,375.00 | 104.69 | 61.00 | 68.90 | 0.00 | - | - | - | 25.61% |
| TDG250221P01380000 | 2024-09-12 10:25AM EDT | 1,380.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| TDG250221P01390000 | 2024-10-02 10:28AM EDT | 1,390.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
| TDG250221P01400000 | 2024-09-23 11:58AM EDT | 1,400.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| TDG250221P01450000 | 2024-09-30 12:52PM EDT | 1,450.00 | 104.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG250221P01865000 | 2024-09-20 9:31AM EDT | 1,865.00 | 550.00 | 449.10 | 459.00 | 0.00 | - | - | - | 26.91% |
| TDG250221P01940000 | 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.