TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG221118C00400000 | 2022-03-07 11:41AM EDT | 400.00 | 228.50 | 257.60 | 266.00 | 0.00 | - | 1 | 1 | 168.25% |
| TDG221118C00430000 | 2022-05-16 12:03AM EDT | 430.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG221118C00440000 | 2022-02-25 10:44AM EDT | 440.00 | 235.30 | 246.50 | 255.10 | 0.00 | - | 1 | 0 | 172.59% |
| TDG221118C00450000 | 2022-03-04 3:42PM EDT | 450.00 | 208.90 | 228.00 | 237.40 | 0.00 | - | 2 | 2 | 158.79% |
| TDG221118C00460000 | 2022-02-24 2:58PM EDT | 460.00 | 195.30 | 228.00 | 237.20 | 0.00 | - | 1 | 0 | 162.16% |
| TDG221118C00480000 | 2022-02-14 1:10AM EDT | 480.00 | 203.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TDG221118C00490000 | 2022-02-14 1:10AM EDT | 490.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG221118C00530000 | 2022-05-26 2:20PM EDT | 530.00 | 109.13 | 55.50 | 64.00 | 0.00 | - | 2 | 2 | 45.98% |
| TDG221118C00540000 | 2022-06-06 10:39AM EDT | 540.00 | 116.18 | 51.00 | 60.10 | 0.00 | - | 1 | 2 | 46.41% |
| TDG221118C00560000 | 2022-06-13 3:49PM EDT | 560.00 | 53.70 | 41.50 | 50.40 | 0.00 | - | - | 3 | 45.28% |
| TDG221118C00590000 | 2022-04-18 12:01AM EDT | 590.00 | 96.73 | 42.60 | 49.70 | 0.00 | - | - | 2 | 50.05% |
| TDG221118C00600000 | 2022-05-27 10:52AM EDT | 600.00 | 70.25 | 23.00 | 30.70 | 0.00 | - | 2 | 0 | 40.48% |
| TDG221118C00610000 | 2022-06-01 1:57PM EDT | 610.00 | 58.40 | 19.70 | 27.20 | 0.00 | - | 7 | 63 | 39.86% |
| TDG221118C00620000 | 2022-05-24 12:16PM EDT | 620.00 | 45.20 | 12.50 | 22.00 | 0.00 | - | 6 | 22 | 37.59% |
| TDG221118C00630000 | 2022-05-16 12:03AM EDT | 630.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TDG221118C00650000 | 2022-06-21 11:01AM EDT | 650.00 | 13.34 | 8.20 | 16.50 | 0.00 | - | 1 | 16 | 38.12% |
| TDG221118C00660000 | 2022-06-23 1:09PM EDT | 660.00 | 6.20 | 7.10 | 14.20 | 0.00 | - | 1 | 11 | 37.50% |
| TDG221118C00670000 | 2022-05-18 12:38PM EDT | 670.00 | 19.20 | 6.10 | 12.30 | 0.00 | - | - | 6 | 37.07% |
| TDG221118C00680000 | 2022-05-16 12:03AM EDT | 680.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TDG221118C00690000 | 2022-05-18 2:24PM EDT | 690.00 | 13.20 | 3.10 | 6.50 | 0.00 | - | 5 | 10 | 32.82% |
| TDG221118C00700000 | 2022-04-20 2:59PM EDT | 700.00 | 43.07 | 8.50 | 16.60 | 0.00 | - | 7 | 8 | 46.03% |
| TDG221118C00720000 | 2022-04-26 1:42PM EDT | 720.00 | 28.60 | 14.50 | 23.30 | 0.00 | - | - | 5 | 51.22% |
| TDG221118C00740000 | 2022-05-03 2:20PM EDT | 740.00 | 20.40 | 12.50 | 19.60 | 0.00 | - | - | 5 | 50.95% |
| TDG221118C00820000 | 2022-06-22 10:16AM EDT | 820.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.19% |
| TDG221118C00850000 | 2022-06-23 2:53PM EDT | 850.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 46.92% |
| TDG221118C00870000 | 2022-02-18 3:17PM EDT | 870.00 | 13.20 | 11.60 | 15.60 | 0.00 | - | 1 | 1 | 62.71% |
| TDG221118C00880000 | 2022-03-21 12:10PM EDT | 880.00 | 10.50 | 4.10 | 8.70 | 0.00 | - | - | 2 | 52.72% |
| TDG221118C00890000 | 2022-03-21 12:31PM EDT | 890.00 | 9.00 | 4.80 | 8.10 | 0.00 | - | - | 1 | 53.68% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG221118P00260000 | 2022-06-24 2:57PM EDT | 260.00 | 2.20 | 0.70 | 5.40 | 0.00 | - | 1 | 1 | 69.45% |
| TDG221118P00270000 | 2022-06-23 1:37PM EDT | 270.00 | 3.90 | 1.00 | 5.80 | 0.00 | - | - | 1 | 67.74% |
| TDG221118P00300000 | 2022-02-24 11:21AM EDT | 300.00 | 6.20 | 2.20 | 6.90 | 0.00 | - | 1 | 2 | 62.55% |
| TDG221118P00310000 | 2022-05-19 9:43AM EDT | 310.00 | 7.80 | 5.00 | 12.00 | 0.00 | - | - | 3 | 69.72% |
| TDG221118P00330000 | 2022-03-28 9:51AM EDT | 330.00 | 4.40 | 2.90 | 7.70 | 0.00 | - | 2 | 0 | 55.88% |
| TDG221118P00350000 | 2022-06-16 2:47PM EDT | 350.00 | 10.50 | 5.00 | 13.00 | 0.00 | - | - | 1 | 58.14% |
| TDG221118P00390000 | 2022-03-28 9:54AM EDT | 390.00 | 10.40 | 7.60 | 14.80 | 0.00 | - | 2 | 2 | 50.07% |
| TDG221118P00440000 | 2022-03-30 10:49AM EDT | 440.00 | 9.50 | 13.10 | 20.10 | 0.00 | - | - | 5 | 46.20% |
| TDG221118P00460000 | 2022-02-25 12:47PM EDT | 460.00 | 18.00 | 11.50 | 15.30 | 0.00 | - | 20 | 70 | 35.14% |
| TDG221118P00470000 | 2022-02-17 4:55PM EDT | 470.00 | 19.70 | 14.60 | 21.00 | 0.00 | - | - | 20 | 37.81% |
| TDG221118P00490000 | 2022-06-10 10:16AM EDT | 490.00 | 23.15 | 28.40 | 36.30 | 0.00 | - | - | 2 | 44.65% |
| TDG221118P00500000 | 2022-06-28 11:17AM EDT | 500.00 | 35.00 | 32.00 | 39.30 | 0.00 | - | 2 | 16 | 43.52% |
| TDG221118P00510000 | 2021-12-13 1:00AM EDT | 510.00 | 44.80 | 26.60 | 32.60 | 0.00 | - | 2 | 4 | 34.51% |
| TDG221118P00520000 | 2022-05-26 3:09PM EDT | 520.00 | 30.60 | 38.60 | 46.60 | 0.00 | - | 1 | 3 | 41.75% |
| TDG221118P00530000 | 2022-06-09 2:35PM EDT | 530.00 | 29.00 | 42.10 | 50.80 | 0.00 | - | 2 | 9 | 41.01% |
| TDG221118P00540000 | 2022-06-16 1:21PM EDT | 540.00 | 61.80 | 46.60 | 54.70 | 0.00 | - | 1 | 17 | 39.83% |
| TDG221118P00550000 | 2022-06-16 1:21PM EDT | 550.00 | 67.10 | 52.20 | 59.70 | 0.00 | - | 1 | 117 | 39.28% |
| TDG221118P00560000 | 2022-06-13 11:23AM EDT | 560.00 | 61.05 | 56.00 | 64.30 | 0.00 | - | 4 | 15 | 38.21% |
| TDG221118P00570000 | 2022-06-13 11:23AM EDT | 570.00 | 66.10 | 61.00 | 70.60 | 0.00 | - | 4 | 10 | 38.20% |
| TDG221118P00580000 | 2022-05-31 9:49AM EDT | 580.00 | 49.50 | 77.80 | 86.90 | 0.00 | - | 1 | 1 | 45.60% |
| TDG221118P00610000 | 2022-05-23 1:01PM EDT | 610.00 | 85.20 | 96.50 | 104.50 | 0.00 | - | 6 | 64 | 43.07% |
| TDG221118P00640000 | 2022-06-10 3:27PM EDT | 640.00 | 87.27 | 108.20 | 115.80 | 0.00 | - | 1 | 82 | 32.51% |
| TDG221118P00650000 | 2022-06-10 3:27PM EDT | 650.00 | 93.47 | 115.00 | 123.80 | 0.00 | - | 1 | 72 | 32.04% |
| TDG221118P00660000 | 2022-02-14 1:54PM EDT | 660.00 | 87.10 | 76.30 | 84.10 | 0.00 | - | - | 5 | 0.00% |
| TDG221118P00670000 | 2022-04-27 2:37PM EDT | 670.00 | 91.00 | 86.00 | 95.00 | 0.00 | - | - | 5 | 0.00% |
| TDG221118P00680000 | 2022-05-05 11:16AM EDT | 680.00 | 106.20 | 88.50 | 97.80 | 0.00 | - | - | 5 | 0.00% |
| TDG221118P00700000 | 2022-05-16 12:03AM EDT | 700.00 | 154.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TDG221118P00790000 | 2022-05-06 9:56AM EDT | 790.00 | 214.70 | 173.00 | 181.30 | 0.00 | - | 1 | 0 | 0.00% |
| TDG221118P00800000 | 2022-05-06 12:14PM EDT | 800.00 | 218.20 | 182.00 | 191.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG221118P00850000 | 2022-04-18 12:01AM EDT | 850.00 | 214.50 | 288.50 | 298.00 | 0.00 | - | - | - | 0.00% |
| TDG221118P00860000 | 2022-02-14 1:10AM EDT | 860.00 | 216.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG221118P00870000 | 2022-04-07 9:59AM EDT | 870.00 | 233.20 | 282.00 | 291.90 | 0.00 | - | 1 | 1 | 0.00% |
| TDG221118P00890000 | 2022-03-17 10:54AM EDT | 890.00 | 241.80 | 249.10 | 257.40 | 0.00 | - | - | 0 | 0.00% |
| TDG221118P00900000 | 2022-03-25 11:28AM EDT | 900.00 | 230.50 | 271.60 | 281.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
