TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG221216C00350000 | 2021-12-21 1:08PM EDT | 350.00 | 273.50 | 278.80 | 286.20 | 0.00 | - | - | 2 | 153.37% |
| TDG221216C00400000 | 2022-06-28 9:50AM EDT | 400.00 | 169.40 | 150.70 | 158.50 | 0.00 | - | 1 | 0 | 51.87% |
| TDG221216C00420000 | 2022-06-14 9:50AM EDT | 420.00 | 145.60 | 133.00 | 141.00 | 0.00 | - | - | 1 | 52.68% |
| TDG221216C00480000 | 2022-06-10 9:34AM EDT | 480.00 | 140.50 | 90.10 | 97.80 | 0.00 | - | - | 1 | 48.09% |
| TDG221216C00490000 | 2022-06-17 10:00AM EDT | 490.00 | 78.60 | 84.00 | 91.70 | 0.00 | - | 5 | 5 | 47.69% |
| TDG221216C00540000 | 2022-06-14 3:41PM EDT | 540.00 | 58.08 | 54.10 | 61.90 | 0.00 | - | - | 0 | 43.85% |
| TDG221216C00580000 | 2022-06-17 10:48AM EDT | 580.00 | 34.60 | 35.30 | 40.10 | 0.00 | - | 4 | 9 | 39.40% |
| TDG221216C00590000 | 2022-05-26 3:52PM EDT | 590.00 | 77.10 | 32.00 | 40.90 | 0.00 | - | - | 2 | 42.22% |
| TDG221216C00600000 | 2022-06-15 12:31PM EDT | 600.00 | 37.30 | 26.30 | 35.00 | 0.00 | - | 10 | 0 | 40.21% |
| TDG221216C00610000 | 2022-06-13 10:29AM EDT | 610.00 | 42.00 | 24.80 | 33.00 | 0.00 | - | 1 | 2 | 40.80% |
| TDG221216C00620000 | 2022-06-15 12:31PM EDT | 620.00 | 30.10 | 22.50 | 28.70 | 0.00 | - | 10 | 16 | 39.56% |
| TDG221216C00630000 | 2022-05-19 2:39PM EDT | 630.00 | 35.00 | 17.30 | 22.80 | 0.00 | - | 3 | 3 | 36.86% |
| TDG221216C00640000 | 2022-06-10 12:36PM EDT | 640.00 | 43.10 | 16.10 | 24.30 | 0.00 | - | 1 | 5 | 39.75% |
| TDG221216C00660000 | 2022-06-28 1:29PM EDT | 660.00 | 15.20 | 11.60 | 19.30 | 0.00 | - | 1 | 12 | 38.88% |
| TDG221216C00680000 | 2022-06-16 2:01PM EDT | 680.00 | 9.50 | 7.20 | 15.70 | 0.00 | - | 2 | 4 | 38.60% |
| TDG221216C00700000 | 2022-05-26 3:50PM EDT | 700.00 | 30.30 | 5.20 | 13.50 | 0.00 | - | 1 | 20 | 39.16% |
| TDG221216C00720000 | 2022-06-10 10:32AM EDT | 720.00 | 17.70 | 5.00 | 8.30 | 0.00 | - | 10 | 29 | 35.84% |
| TDG221216C00880000 | 2022-04-25 10:48AM EDT | 880.00 | 6.25 | 0.25 | 4.80 | 0.00 | - | 1 | 10 | 45.32% |
| TDG221216C00900000 | 2022-05-03 10:07AM EDT | 900.00 | 4.10 | 1.20 | 4.80 | 0.00 | - | 1 | 4 | 46.84% |
| TDG221216C00940000 | 2022-06-22 10:18AM EDT | 940.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 4 | 19 | 49.74% |
| TDG221216C00960000 | 2022-06-21 1:40PM EDT | 960.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 51.12% |
| TDG221216C00980000 | 2022-06-23 2:53PM EDT | 980.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 52.47% |
| TDG221216C01000000 | 2022-06-21 3:45PM EDT | 1,000.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 0 | 53.78% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG221216P00260000 | 2022-06-24 2:58PM EDT | 260.00 | 3.60 | 1.90 | 6.70 | 0.00 | - | 1 | 1 | 68.06% |
| TDG221216P00280000 | 2022-06-17 1:27PM EDT | 280.00 | 6.40 | 2.60 | 7.40 | 0.00 | - | 1 | 2 | 64.14% |
| TDG221216P00300000 | 2022-06-30 11:31AM EDT | 300.00 | 6.00 | 4.20 | 8.00 | 0.00 | - | 1 | 31 | 61.18% |
| TDG221216P00310000 | 2022-03-28 10:04AM EDT | 310.00 | 4.80 | 4.30 | 9.10 | 0.00 | - | 3 | 3 | 59.71% |
| TDG221216P00320000 | 2022-04-27 11:58AM EDT | 320.00 | 6.70 | 3.90 | 8.70 | 0.00 | - | 2 | 2 | 55.97% |
| TDG221216P00330000 | 2022-03-28 10:00AM EDT | 330.00 | 7.60 | 5.50 | 9.70 | 0.00 | - | 3 | 23 | 55.96% |
| TDG221216P00350000 | 2022-04-25 9:42AM EDT | 350.00 | 9.40 | 7.00 | 10.30 | 0.00 | - | 2 | 20 | 52.41% |
| TDG221216P00370000 | 2022-05-02 9:39AM EDT | 370.00 | 10.00 | 4.30 | 14.30 | 0.00 | - | 3 | 3 | 55.45% |
| TDG221216P00380000 | 2022-06-30 2:03PM EDT | 380.00 | 13.60 | 12.30 | 18.80 | 0.00 | - | 10 | 1,502 | 54.19% |
| TDG221216P00390000 | 2022-05-02 9:38AM EDT | 390.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| TDG221216P00400000 | 2022-05-02 9:38AM EDT | 400.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TDG221216P00410000 | 2022-05-02 9:36AM EDT | 410.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TDG221216P00420000 | 2022-05-02 9:37AM EDT | 420.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| TDG221216P00430000 | 2022-05-02 9:37AM EDT | 430.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| TDG221216P00440000 | 2022-05-17 3:31PM EDT | 440.00 | 23.13 | 27.30 | 34.90 | 0.00 | - | 1 | 2 | 52.33% |
| TDG221216P00450000 | 2022-06-22 12:06PM EDT | 450.00 | 30.00 | 22.20 | 29.50 | 0.00 | - | 4 | 172 | 47.77% |
| TDG221216P00460000 | 2022-05-17 3:31PM EDT | 460.00 | 28.00 | 33.00 | 40.30 | 0.00 | - | 2 | 70 | 50.68% |
| TDG221216P00470000 | 2022-06-30 3:01PM EDT | 470.00 | 29.40 | 30.10 | 35.20 | -1.60 | -5.16% | 2 | 82 | 46.25% |
| TDG221216P00480000 | 2022-06-30 10:54AM EDT | 480.00 | 37.50 | 29.50 | 38.00 | 0.00 | - | 10 | 365 | 45.23% |
| TDG221216P00490000 | 2022-07-01 10:41AM EDT | 490.00 | 39.60 | 37.20 | 41.20 | +2.60 | +7.03% | 1 | 392 | 44.38% |
| TDG221216P00500000 | 2022-06-28 10:36AM EDT | 500.00 | 36.00 | 36.10 | 43.90 | 0.00 | - | 9 | 1,096 | 43.02% |
| TDG221216P00520000 | 2022-06-23 3:28PM EDT | 520.00 | 56.00 | 44.40 | 51.70 | 0.00 | - | 2 | 43 | 41.60% |
| TDG221216P00540000 | 2022-06-17 12:45PM EDT | 540.00 | 72.00 | 51.80 | 59.70 | 0.00 | - | 8 | 24 | 39.66% |
| TDG221216P00560000 | 2022-06-16 2:01PM EDT | 560.00 | 78.60 | 62.60 | 70.60 | 0.00 | - | 2 | 124 | 39.03% |
| TDG221216P00580000 | 2022-05-27 1:19PM EDT | 580.00 | 50.60 | 71.70 | 80.50 | 0.00 | - | 1 | 6 | 36.99% |
| TDG221216P00590000 | 2022-05-27 1:41PM EDT | 590.00 | 54.20 | 77.40 | 86.50 | 0.00 | - | 1 | 109 | 36.41% |
| TDG221216P00600000 | 2022-04-22 11:38AM EDT | 600.00 | 51.92 | 85.00 | 93.00 | 0.00 | - | 28 | 14 | 36.00% |
| TDG221216P00620000 | 2021-12-13 1:58PM EDT | 620.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG221216P00630000 | 2022-04-26 11:28AM EDT | 630.00 | 70.60 | 75.00 | 82.70 | 0.00 | - | 1 | 3 | 0.00% |
| TDG221216P00640000 | 2022-01-18 1:05AM EDT | 640.00 | 75.40 | 65.50 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| TDG221216P00660000 | 2022-03-18 9:30AM EDT | 660.00 | 75.80 | 74.00 | 81.90 | 0.00 | - | 1 | 1 | 0.00% |
| TDG221216P00720000 | 2022-04-05 9:33AM EDT | 720.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TDG221216P00740000 | 2022-05-18 9:34AM EDT | 740.00 | 193.90 | 225.50 | 245.50 | 0.00 | - | - | 0 | 60.44% |
| TDG221216P00780000 | 2022-03-03 1:43PM EDT | 780.00 | 198.20 | 137.00 | 144.70 | 0.00 | - | 1 | 1 | 0.00% |
| TDG221216P00820000 | 2021-12-15 3:55PM EDT | 820.00 | 253.60 | 194.40 | 202.50 | 0.00 | - | - | 1 | 0.00% |
| TDG221216P00920000 | 2022-02-14 1:10AM EDT | 920.00 | 270.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
