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 | 0.00% |
| TDG240920C01100000 | 2024-08-08 3:14PM EDT | 1,100.00 | 144.50 | 194.70 | 202.00 | 0.00 | - | - | 2 | 0.00% |
| TDG240920C01120000 | 2024-08-07 12:43PM EDT | 1,120.00 | 122.57 | 178.30 | 186.00 | 0.00 | - | 2 | 1 | 0.00% |
| TDG240920C01130000 | 2024-07-31 3:22PM EDT | 1,130.00 | 184.09 | 244.10 | 253.00 | 0.00 | - | - | 0 | 134.94% |
| TDG240920C01140000 | 2024-08-06 3:28PM EDT | 1,140.00 | 137.45 | 187.00 | 196.40 | 0.00 | - | 2 | 1 | 0.00% |
| TDG240920C01150000 | 2024-07-31 3:20PM EDT | 1,150.00 | 166.46 | 223.10 | 233.00 | 0.00 | - | 2 | 1 | 123.96% |
| TDG240920C01160000 | 2024-07-31 3:19PM EDT | 1,160.00 | 156.90 | 215.00 | 223.00 | 0.00 | - | 4 | 1 | 122.57% |
| TDG240920C01170000 | 2024-07-31 3:14PM EDT | 1,170.00 | 152.00 | 204.90 | 213.00 | 0.00 | - | - | 1 | 117.77% |
| TDG240920C01180000 | 2024-08-01 2:31PM EDT | 1,180.00 | 115.50 | 194.90 | 203.00 | 0.00 | - | - | 1 | 113.14% |
| TDG240920C01190000 | 2024-07-31 3:17PM EDT | 1,190.00 | 135.80 | 184.90 | 193.00 | 0.00 | - | - | 0 | 108.51% |
| TDG240920C01200000 | 2024-09-04 12:29PM EDT | 1,200.00 | 147.60 | 165.90 | 175.00 | 0.00 | - | 10 | 12 | 71.36% |
| TDG240920C01210000 | 2024-08-05 12:47PM EDT | 1,210.00 | 62.70 | 141.20 | 150.00 | 0.00 | - | - | 5 | 0.00% |
| TDG240920C01220000 | 2024-07-23 10:54AM EDT | 1,220.00 | 102.40 | 95.00 | 102.00 | 0.00 | - | - | 0 | 0.00% |
| TDG240920C01230000 | 2024-08-23 11:29AM EDT | 1,230.00 | 114.50 | 137.20 | 146.00 | 0.00 | - | 4 | 2 | 65.80% |
| TDG240920C01240000 | 2024-08-28 2:42PM EDT | 1,240.00 | 98.40 | 127.30 | 134.40 | 0.00 | - | 1 | 4 | 58.70% |
| TDG240920C01250000 | 2024-09-12 2:09PM EDT | 1,250.00 | 98.23 | 116.50 | 124.40 | 0.00 | - | 1 | 4 | 53.17% |
| TDG240920C01260000 | 2024-09-06 10:21AM EDT | 1,260.00 | 64.42 | 106.00 | 114.60 | 0.00 | - | 1 | 4 | 64.10% |
| TDG240920C01270000 | 2024-08-19 3:56PM EDT | 1,270.00 | 57.55 | 97.20 | 104.70 | 0.00 | - | 1 | 4 | 60.05% |
| TDG240920C01280000 | 2024-09-03 10:32AM EDT | 1,280.00 | 72.30 | 88.20 | 94.90 | 0.00 | - | 4 | 15 | 56.21% |
| TDG240920C01290000 | 2024-08-30 3:50PM EDT | 1,290.00 | 91.00 | 78.80 | 85.30 | 0.00 | - | 2 | 11 | 52.77% |
| TDG240920C01300000 | 2024-09-13 10:11AM EDT | 1,300.00 | 62.00 | 68.50 | 75.70 | +28.73 | +86.35% | 1 | 31 | 49.15% |
| TDG240920C01310000 | 2024-09-05 2:47PM EDT | 1,310.00 | 38.18 | 60.30 | 66.40 | 0.00 | - | 2 | 9 | 46.00% |
| TDG240920C01320000 | 2024-09-12 10:19AM EDT | 1,320.00 | 33.45 | 50.20 | 57.30 | 0.00 | - | 2 | 10 | 42.96% |
| TDG240920C01330000 | 2024-09-13 11:34AM EDT | 1,330.00 | 42.65 | 41.60 | 48.80 | +21.65 | +103.10% | 211 | 200 | 40.67% |
| TDG240920C01340000 | 2024-09-13 1:57PM EDT | 1,340.00 | 36.60 | 34.00 | 41.00 | +12.90 | +54.43% | 1 | 5 | 39.04% |
| TDG240920C01350000 | 2024-09-12 10:36AM EDT | 1,350.00 | 18.50 | 27.00 | 33.50 | 0.00 | - | 4 | 30 | 37.14% |
| TDG240920C01360000 | 2024-09-13 9:59AM EDT | 1,360.00 | 22.60 | 21.60 | 25.10 | +8.25 | +57.49% | 2 | 17 | 32.96% |
| TDG240920C01370000 | 2024-09-13 3:21PM EDT | 1,370.00 | 15.58 | 16.20 | 19.80 | +9.78 | +168.62% | 2 | 5 | 32.70% |
| TDG240920C01380000 | 2024-09-13 3:21PM EDT | 1,380.00 | 11.28 | 11.90 | 14.30 | +8.28 | +276.00% | 2 | 56 | 30.90% |
| TDG240920C01390000 | 2024-09-06 11:39AM EDT | 1,390.00 | 3.69 | 6.20 | 13.70 | 0.00 | - | 1 | 202 | 35.94% |
| TDG240920C01400000 | 2024-09-13 12:04PM EDT | 1,400.00 | 7.53 | 4.30 | 9.10 | +4.91 | +187.40% | 6 | 32 | 33.25% |
| TDG240920C01410000 | 2024-09-06 11:37AM EDT | 1,410.00 | 2.94 | 2.05 | 7.80 | 0.00 | - | 1 | 5 | 35.49% |
| TDG240920C01420000 | 2024-08-29 3:17PM EDT | 1,420.00 | 10.00 | 0.95 | 7.90 | 0.00 | - | 3 | 3 | 40.14% |
| TDG240920C01430000 | 2024-08-20 10:21AM EDT | 1,430.00 | 1.40 | 0.05 | 7.10 | 0.00 | - | 1 | 1 | 42.60% |
| TDG240920C01440000 | 2024-08-29 11:46AM EDT | 1,440.00 | 4.10 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 40.79% |
| TDG240920C01450000 | 2024-08-29 11:46AM EDT | 1,450.00 | 2.95 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 43.85% |
| TDG240920C01460000 | 2024-08-05 2:17PM EDT | 1,460.00 | 3.45 | 0.95 | 3.50 | 0.00 | - | - | 1 | 43.83% |
| TDG240920C01470000 | 2024-08-29 11:46AM EDT | 1,470.00 | 1.85 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 49.49% |
| TDG240920C01490000 | 2024-08-29 2:48PM EDT | 1,490.00 | 1.25 | 0.00 | 4.10 | 0.00 | - | - | 1 | 55.63% |
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 | 4.30 | 0.00 | - | 10 | 10 | 244.90% |
| TDG240920P00780000 | 2024-08-14 12:43PM EDT | 780.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 239.26% |
| TDG240920P01000000 | 2024-08-05 3:51PM EDT | 1,000.00 | 9.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 141.11% |
| TDG240920P01070000 | 2024-08-06 1:37PM EDT | 1,070.00 | 5.70 | 0.20 | 3.40 | 0.00 | - | 2 | 2 | 111.21% |
| TDG240920P01100000 | 2024-08-20 10:19AM EDT | 1,100.00 | 1.20 | 0.00 | 2.95 | 0.00 | - | 1 | 3 | 97.13% |
| TDG240920P01110000 | 2024-08-06 9:31AM EDT | 1,110.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TDG240920P01120000 | 2024-08-06 9:31AM EDT | 1,120.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TDG240920P01130000 | 2024-08-07 10:13AM EDT | 1,130.00 | 10.34 | 0.00 | 3.70 | 0.00 | - | 1 | 3 | 90.37% |
| TDG240920P01140000 | 2024-07-26 10:54AM EDT | 1,140.00 | 16.80 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 88.12% |
| TDG240920P01150000 | 2024-09-13 9:30AM EDT | 1,150.00 | 0.15 | 0.00 | 3.00 | -1.65 | -91.67% | 1 | 46 | 80.30% |
| TDG240920P01170000 | 2024-08-13 2:57PM EDT | 1,170.00 | 13.20 | 0.25 | 1.10 | 0.00 | - | 10 | 10 | 64.53% |
| TDG240920P01180000 | 2024-09-11 3:52PM EDT | 1,180.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | 1 | 22 | 70.63% |
| TDG240920P01190000 | 2024-09-11 3:52PM EDT | 1,190.00 | 2.24 | 0.00 | 4.60 | 0.00 | - | 1 | 11 | 72.61% |
| TDG240920P01200000 | 2024-09-06 3:50PM EDT | 1,200.00 | 3.20 | 0.00 | 4.60 | 0.00 | - | 1 | 6 | 69.06% |
| TDG240920P01210000 | 2024-08-06 11:51AM EDT | 1,210.00 | 30.00 | 1.05 | 5.20 | 0.00 | - | - | 1 | 70.04% |
| TDG240920P01220000 | 2024-08-06 2:05PM EDT | 1,220.00 | 32.80 | 1.35 | 5.70 | 0.00 | - | - | 1 | 68.23% |
| TDG240920P01230000 | 2024-09-12 3:41PM EDT | 1,230.00 | 0.75 | 0.00 | 3.40 | 0.00 | - | 1 | 22 | 54.83% |
| TDG240920P01240000 | 2024-08-29 11:59AM EDT | 1,240.00 | 1.00 | 0.00 | 3.50 | 0.00 | - | 1 | 23 | 51.73% |
| TDG240920P01250000 | 2024-09-13 9:52AM EDT | 1,250.00 | 1.40 | 0.00 | 3.60 | -5.60 | -80.00% | 2 | 80 | 57.12% |
| TDG240920P01260000 | 2024-09-13 1:36PM EDT | 1,260.00 | 0.73 | 0.20 | 4.80 | -5.06 | -87.39% | 8 | 14 | 57.64% |
| TDG240920P01270000 | 2024-09-13 1:36PM EDT | 1,270.00 | 0.85 | 0.60 | 1.00 | -3.42 | -80.09% | 8 | 14 | 36.91% |
| TDG240920P01280000 | 2024-09-05 10:40AM EDT | 1,280.00 | 8.30 | 0.35 | 4.40 | 0.00 | - | 3 | 4 | 48.19% |
| TDG240920P01290000 | 2024-09-12 10:33AM EDT | 1,290.00 | 4.50 | 0.55 | 4.40 | 0.00 | - | 10 | 22 | 44.11% |
| TDG240920P01300000 | 2024-09-12 10:26AM EDT | 1,300.00 | 4.90 | 0.70 | 4.80 | 0.00 | - | 3 | 26 | 41.11% |
| TDG240920P01310000 | 2024-08-29 1:16PM EDT | 1,310.00 | 1.80 | 1.00 | 6.80 | -6.20 | -77.50% | 2 | 4 | 41.81% |
| TDG240920P01320000 | 2024-09-12 9:31AM EDT | 1,320.00 | 17.70 | 1.70 | 6.10 | 0.00 | - | 2 | 6 | 35.55% |
| TDG240920P01330000 | 2024-09-12 10:24AM EDT | 1,330.00 | 17.07 | 3.40 | 7.60 | 0.00 | - | 9 | 19 | 33.95% |
| TDG240920P01340000 | 2024-09-13 11:01AM EDT | 1,340.00 | 8.00 | 6.30 | 9.80 | -36.00 | -81.82% | 5 | 4 | 32.90% |
| TDG240920P01350000 | 2024-09-12 10:36AM EDT | 1,350.00 | 15.00 | 8.20 | 12.70 | -8.50 | -36.17% | 2 | 7 | 32.09% |
| TDG240920P01360000 | 2024-09-13 10:11AM EDT | 1,360.00 | 19.75 | 11.80 | 15.40 | -6.25 | -24.04% | 2 | 3 | 29.88% |
| TDG240920P01410000 | 2024-09-05 12:28PM EDT | 1,410.00 | 92.00 | 41.20 | 47.60 | 0.00 | - | 1 | 1 | 30.34% |
© 2024 Yahoo. All rights reserved.