TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 241.50 | 0.25 | 0.00 | - | 5 | 98 |
| - | - | - | - | - | 251.50 | 1.05 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 260.00 | 1.35 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 261.50 | 2.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 270.00 | 1.00 | 0.00 | - | - | 20 |
| - | - | - | - | - | 271.50 | 3.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 281.50 | 6.20 | 0.00 | - | - | 2 |
| 320.40 | 0.00 | - | - | 0 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 291.50 | 1.30 | 0.00 | - | - | 53 |
| - | - | - | - | - | 300.00 | 1.90 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 301.50 | 1.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 310.00 | 1.00 | 0.00 | - | - | 41 |
| - | - | - | - | - | 320.00 | 0.20 | 0.00 | - | 6 | 18 |
| - | - | - | - | - | 340.00 | 1.60 | 0.00 | - | 5 | 5 |
| 176.20 | 0.00 | - | - | - | 351.50 | 0.20 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 360.00 | 0.25 | 0.00 | - | 6 | 6 |
| 310.22 | 0.00 | - | 1 | 1 | 361.50 | 0.25 | 0.00 | - | 2 | 2 |
| 176.20 | 0.00 | - | 5 | 4 | 370.00 | 0.30 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 371.50 | 0.40 | 0.00 | - | 105 | 792 |
| 281.20 | 0.00 | - | 1 | 1 | 380.00 | 6.38 | 0.00 | - | 22 | 23 |
| - | - | - | - | - | 381.50 | 0.20 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 390.00 | 7.00 | 0.00 | - | 10 | 547 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 411.50 | 12.30 | 0.00 | - | - | 1 |
| 179.00 | 0.00 | - | 1 | 0 | 421.50 | 13.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 430.00 | 1.05 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 431.50 | 0.05 | 0.00 | - | 7 | 1,897 |
| 179.70 | 0.00 | - | - | 0 | 440.00 | 13.30 | 0.00 | - | 1 | 1 |
| 119.40 | 0.00 | - | - | - | 441.50 | - | - | - | - | - |
| - | - | - | - | - | 450.00 | 2.65 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 451.50 | 3.80 | 0.00 | - | 1 | 4 |
| 119.40 | 0.00 | - | 1 | 1 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 461.50 | 25.60 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 470.00 | 6.30 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 471.50 | 28.10 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 480.00 | 8.50 | 0.00 | - | 1 | 3 |
| 157.00 | 0.00 | - | - | 10 | 481.50 | 28.60 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 490.00 | 27.10 | 0.00 | - | 13 | 1 |
| - | - | - | - | - | 491.50 | 33.50 | 0.00 | - | - | - |
| - | - | - | - | - | 500.00 | 0.70 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 501.50 | 33.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 510.00 | 33.50 | 0.00 | - | 2 | 2 |
| 62.00 | 0.00 | - | 3 | 3 | 511.50 | 10.00 | 0.00 | - | 1 | 2 |
| 115.63 | 0.00 | - | - | 4 | 520.00 | 2.95 | 0.00 | - | 117 | 115 |
| - | - | - | - | - | 521.50 | 27.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 530.00 | 1.81 | 0.00 | - | 13 | 0 |
| 57.70 | 0.00 | - | - | - | 531.50 | 28.70 | 0.00 | - | 3 | 9 |
| 105.27 | 0.00 | - | 2 | 4 | 540.00 | 31.90 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 541.50 | 30.10 | 0.00 | - | 2 | 5 |
| 57.70 | 0.00 | - | 25 | 25 | 550.00 | 1.00 | 0.00 | - | 2 | 11 |
| 103.10 | 0.00 | - | - | 0 | 551.50 | 62.30 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 560.00 | 2.10 | 0.00 | - | 1 | 5 |
| 95.20 | 0.00 | - | - | 0 | 561.50 | 11.80 | 0.00 | - | - | 5 |
| - | - | - | - | - | 570.00 | 3.21 | 0.00 | - | 3 | 3 |
| 100.37 | 0.00 | - | 2 | 2 | 571.50 | 20.50 | 0.00 | - | 3 | 19 |
| 68.54 | 0.00 | - | 4 | 6 | 580.00 | 2.40 | 0.00 | - | 1 | 229 |
| 47.30 | 0.00 | - | 8 | 23 | 581.50 | 15.80 | 0.00 | - | 11 | 12 |
| 60.66 | 0.00 | - | 4 | 4 | 590.00 | 2.97 | 0.00 | - | 1 | 3 |
| 41.50 | 0.00 | - | - | 3 | 591.50 | 2.17 | 0.00 | - | 1 | 27 |
| 74.96 | 0.00 | - | 10 | 11 | 600.00 | 2.50 | 0.00 | - | 1 | 9 |
| 36.40 | 0.00 | - | - | 3 | 601.50 | 6.29 | 0.00 | - | 1 | 24 |
| 66.12 | 0.00 | - | 4 | 4 | 610.00 | 30.90 | 0.00 | - | - | 2 |
| 33.80 | 0.00 | - | 2 | 5 | 611.50 | 3.00 | 0.00 | - | 1 | 13 |
| 31.70 | 0.00 | - | 1 | 33 | 620.00 | 13.70 | 0.00 | - | 1 | 19 |
| 38.80 | 0.00 | - | 11 | 31 | 621.50 | 9.60 | 0.00 | - | 9 | 12 |
| 82.00 | +32.70 | +66.33% | 1 | 27 | 630.00 | 3.35 | -2.78 | -45.35% | 1 | 12 |
| 41.84 | 0.00 | - | 3 | 38 | 631.50 | 31.60 | 0.00 | - | 2 | 35 |
| 41.89 | 0.00 | - | 8 | 18 | 640.00 | 3.82 | -4.68 | -55.06% | 5 | 21 |
| 73.51 | +46.77 | +174.91% | 1 | 5 | 641.50 | 2.49 | -11.01 | -81.56% | 1 | 9 |
| 34.40 | 0.00 | - | 2 | 11 | 650.00 | 4.84 | -3.16 | -39.50% | 5 | 10 |
| 30.10 | 0.00 | - | 8 | 14 | 651.50 | 2.00 | -12.30 | -86.01% | 2 | 17 |
| 49.90 | 0.00 | - | 3 | 28 | 660.00 | 5.00 | -4.70 | -48.45% | 1 | 15 |
| 24.00 | 0.00 | - | 5 | 4 | 661.50 | 22.90 | 0.00 | - | 8 | 16 |
| 22.13 | 0.00 | - | 6 | 6 | 670.00 | 6.60 | -6.20 | -48.44% | 4 | 4 |
| 27.60 | 0.00 | - | 2 | 21 | 671.50 | 20.80 | 0.00 | - | 10 | 10 |
| 42.27 | +14.02 | +49.63% | 1 | 16 | 680.00 | 10.30 | 0.00 | - | 7 | 54 |
| 24.80 | 0.00 | - | 1 | 25 | 681.50 | 10.00 | -0.80 | -7.41% | 2 | 29 |
| 18.30 | 0.00 | - | 1 | 21 | 690.00 | 12.50 | 0.00 | - | 5 | 23 |
| 19.00 | 0.00 | - | 6 | 31 | 691.50 | 186.00 | 0.00 | - | - | - |
| 26.80 | +1.80 | +7.20% | 3 | 34 | 700.00 | 16.30 | -1.40 | -7.91% | 1 | 9 |
| 6.00 | 0.00 | - | 1 | 3 | 701.50 | 150.30 | 0.00 | - | - | - |
| - | - | - | - | - | 710.00 | 19.75 | -8.65 | -30.46% | 1 | 2 |
| 39.90 | 0.00 | - | - | 8 | 711.50 | - | - | - | - | - |
| 15.70 | +0.90 | +6.08% | 30 | 11 | 720.00 | 150.30 | 0.00 | - | - | 0 |
| 16.25 | +11.75 | +261.11% | 1 | 3 | 721.50 | - | - | - | - | - |
| 39.90 | 0.00 | - | - | 8 | 730.00 | - | - | - | - | - |
| 5.98 | 0.00 | - | 1 | 1 | 731.50 | - | - | - | - | - |
| 6.43 | 0.00 | - | 1 | 1 | 741.50 | - | - | - | - | - |
| 24.40 | 0.00 | - | 1 | 1 | 750.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | - | - | 751.50 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 2 | 761.50 | - | - | - | - | - |
| 5.50 | 0.00 | - | - | 1 | 770.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 2 | 1 | 780.00 | - | - | - | - | - |
| 13.95 | 0.00 | - | - | 1 | 781.50 | - | - | - | - | - |
| 13.95 | 0.00 | - | 1 | 1 | 800.00 | - | - | - | - | - |
| 4.57 | 0.00 | - | 2 | 2 | 801.50 | - | - | - | - | - |
| 10.92 | 0.00 | - | 2 | 2 | 820.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 4 | 4 | 841.50 | - | - | - | - | - |
| 4.20 | 0.00 | - | 43 | 25 | 861.50 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 4 | 880.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 28 | 881.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 4 | 900.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 0 | 901.50 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 3 | 920.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 14 | 29 | 921.50 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 101 | 940.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 6 | 941.50 | - | - | - | - | - |
| 1.56 | 0.00 | - | 3 | 4 | 960.00 | - | - | - | - | - |
| 0.10 | -0.10 | -50.00% | 2 | 9 | 961.50 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 78 | 351 | 981.50 | - | - | - | - | - |
| 1.85 | 0.00 | - | - | 1 | 1,000.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
