TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG230519C00370000 | 2022-11-28 10:47AM EDT | 370.00 | 254.30 | 255.50 | 265.40 | 0.00 | - | - | 1 | 0.00% |
| TDG230519C00420000 | 2022-09-21 3:44PM EDT | 420.00 | 180.10 | 144.10 | 150.20 | 0.00 | - | - | 0 | 0.00% |
| TDG230519C00450000 | 2022-11-28 4:02PM EDT | 450.00 | 177.20 | 186.40 | 194.10 | 0.00 | - | - | 0 | 0.00% |
| TDG230519C00500000 | 2023-03-06 10:37AM EDT | 500.00 | 277.00 | 202.00 | 211.20 | 0.00 | - | 1 | 0 | 62.55% |
| TDG230519C00530000 | 2022-12-13 1:05PM EDT | 530.00 | 128.40 | 163.70 | 172.50 | 0.00 | - | 1 | 3 | 42.77% |
| TDG230519C00550000 | 2022-09-29 11:13AM EDT | 550.00 | 60.10 | 83.30 | 90.50 | 0.00 | - | - | 2 | 0.00% |
| TDG230519C00560000 | 2022-12-30 4:40PM EDT | 560.00 | 102.40 | 161.10 | 170.50 | 0.00 | - | 6 | 10 | 74.78% |
| TDG230519C00590000 | 2022-09-19 11:57AM EDT | 590.00 | 74.00 | 42.80 | 49.50 | 0.00 | - | - | 3 | 0.00% |
| TDG230519C00600000 | 2022-11-03 11:42AM EDT | 600.00 | 46.83 | 72.40 | 79.00 | 0.00 | - | 2 | 5 | 0.00% |
| TDG230519C00650000 | 2023-02-09 11:19AM EDT | 650.00 | 132.85 | 84.70 | 91.80 | 0.00 | - | 1 | 2 | 54.62% |
| TDG230519C00660000 | 2023-01-26 11:47AM EDT | 660.00 | 76.63 | 97.20 | 103.70 | 0.00 | - | 3 | 1 | 71.38% |
| TDG230519C00670000 | 2023-01-26 4:03PM EDT | 670.00 | 70.10 | 88.60 | 96.00 | 0.00 | - | 2 | 5 | 68.60% |
| TDG230519C00680000 | 2023-03-02 1:37PM EDT | 680.00 | 93.32 | 51.90 | 56.50 | 0.00 | - | 1 | 15 | 40.77% |
| TDG230519C00690000 | 2023-03-16 1:23PM EDT | 690.00 | 54.20 | 45.90 | 48.10 | 0.00 | - | 9 | 14 | 37.91% |
| TDG230519C00700000 | 2023-03-20 12:13PM EDT | 700.00 | 37.50 | 38.20 | 44.10 | -12.20 | -24.55% | 1 | 20 | 38.68% |
| TDG230519C00710000 | 2023-03-13 3:45PM EDT | 710.00 | 39.90 | 34.80 | 35.60 | 0.00 | - | 2 | 23 | 35.18% |
| TDG230519C00720000 | 2023-03-20 12:06PM EDT | 720.00 | 29.40 | 29.40 | 31.30 | +1.00 | +3.52% | 1 | 12 | 35.03% |
| TDG230519C00730000 | 2023-03-16 10:42AM EDT | 730.00 | 26.20 | 24.70 | 26.70 | 0.00 | - | 9 | 15 | 34.27% |
| TDG230519C00740000 | 2023-03-20 3:08PM EDT | 740.00 | 21.50 | 18.40 | 25.60 | -4.50 | -17.31% | 4 | 19 | 36.37% |
| TDG230519C00750000 | 2023-03-10 3:11PM EDT | 750.00 | 28.60 | 14.70 | 22.60 | 0.00 | - | 6 | 15 | 36.47% |
| TDG230519C00760000 | 2023-03-14 11:39AM EDT | 760.00 | 30.90 | 10.40 | 18.90 | 0.00 | - | 2 | 51 | 35.59% |
| TDG230519C00780000 | 2023-03-16 11:54AM EDT | 780.00 | 12.30 | 7.60 | 12.70 | 0.00 | - | 8 | 37 | 33.89% |
| TDG230519C00800000 | 2023-03-15 10:38AM EDT | 800.00 | 8.10 | 4.20 | 8.90 | 0.00 | - | 2 | 25 | 33.45% |
| TDG230519C00820000 | 2023-03-13 10:31AM EDT | 820.00 | 5.80 | 0.10 | 4.80 | 0.00 | - | 2 | 15 | 30.89% |
| TDG230519C00840000 | 2023-03-10 11:43AM EDT | 840.00 | 6.80 | 0.05 | 2.15 | 0.00 | - | 2 | 13 | 28.22% |
| TDG230519C00860000 | 2023-03-13 2:25PM EDT | 860.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 37.25% |
| TDG230519C00880000 | 2023-02-15 2:57PM EDT | 880.00 | 5.61 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 40.21% |
| TDG230519C00900000 | 2022-11-30 4:02PM EDT | 900.00 | 1.80 | 0.30 | 1.80 | 0.00 | - | - | 0 | 34.99% |
| TDG230519C00920000 | 2023-02-02 1:14PM EDT | 920.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 20 | 13 | 45.78% |
| TDG230519C00940000 | 2023-02-27 10:41AM EDT | 940.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 48.41% |
| TDG230519C00960000 | 2023-02-27 10:41AM EDT | 960.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 4 | 15 | 39.95% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG230519P00260000 | 2023-03-14 12:28PM EDT | 260.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 127.56% |
| TDG230519P00270000 | 2022-12-30 11:45AM EDT | 270.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 123.07% |
| TDG230519P00290000 | 2023-03-14 3:03PM EDT | 290.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 82.03% |
| TDG230519P00300000 | 2023-03-14 2:27PM EDT | 300.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 123 | 77.93% |
| TDG230519P00320000 | 2023-03-14 12:29PM EDT | 320.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 16 | 26 | 76.76% |
| TDG230519P00330000 | 2023-02-21 12:43PM EDT | 330.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 99.29% |
| TDG230519P00340000 | 2023-02-22 12:00PM EDT | 340.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 95.76% |
| TDG230519P00350000 | 2023-03-13 10:33AM EDT | 350.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 35 | 92.33% |
| TDG230519P00360000 | 2023-03-20 12:17PM EDT | 360.00 | 0.05 | 0.00 | 0.60 | -0.50 | -90.91% | 10 | 44 | 65.97% |
| TDG230519P00380000 | 2022-11-28 10:57AM EDT | 380.00 | 6.50 | 3.20 | 6.90 | 0.00 | - | - | 3 | 95.65% |
| TDG230519P00410000 | 2023-02-24 10:43AM EDT | 410.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 73.54% |
| TDG230519P00430000 | 2023-01-20 4:11PM EDT | 430.00 | 3.11 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.83% |
| TDG230519P00460000 | 2023-02-14 11:45AM EDT | 460.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 76 | 59.72% |
| TDG230519P00470000 | 2023-02-14 11:37AM EDT | 470.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 161 | 57.10% |
| TDG230519P00480000 | 2023-02-21 10:32AM EDT | 480.00 | 1.55 | 1.50 | 5.90 | 0.00 | - | 1 | 735 | 59.66% |
| TDG230519P00490000 | 2023-03-15 1:20PM EDT | 490.00 | 3.60 | 0.50 | 5.30 | 0.00 | - | 1 | 56 | 54.07% |
| TDG230519P00500000 | 2023-03-09 4:36PM EDT | 500.00 | 0.94 | 1.50 | 4.80 | 0.00 | - | 2 | 194 | 52.43% |
| TDG230519P00510000 | 2023-03-17 2:39PM EDT | 510.00 | 3.20 | 1.60 | 3.50 | 0.00 | - | 1 | 1 | 51.05% |
| TDG230519P00520000 | 2023-03-10 1:47PM EDT | 520.00 | 2.99 | 1.35 | 3.90 | 0.00 | - | 1 | 11 | 49.72% |
| TDG230519P00530000 | 2023-02-22 4:49PM EDT | 530.00 | 2.65 | 1.55 | 4.50 | 0.00 | - | 1 | 17 | 48.81% |
| TDG230519P00540000 | 2023-01-24 10:40AM EDT | 540.00 | 8.10 | 0.60 | 5.40 | 0.00 | - | 1 | 2 | 48.43% |
| TDG230519P00550000 | 2023-03-10 2:17PM EDT | 550.00 | 4.40 | 2.60 | 6.90 | 0.00 | - | 1 | 6 | 49.01% |
| TDG230519P00560000 | 2022-12-27 1:46PM EDT | 560.00 | 25.40 | 4.60 | 8.10 | 0.00 | - | 1 | 13 | 48.55% |
| TDG230519P00570000 | 2022-12-29 10:46AM EDT | 570.00 | 27.50 | 5.50 | 11.50 | 0.00 | - | 1 | 10 | 51.40% |
| TDG230519P00580000 | 2023-03-15 12:13PM EDT | 580.00 | 9.90 | 5.50 | 9.70 | 0.00 | - | 3 | 10 | 45.59% |
| TDG230519P00590000 | 2023-03-13 10:32AM EDT | 590.00 | 9.70 | 6.20 | 12.80 | 0.00 | - | 2 | 7 | 47.28% |
| TDG230519P00600000 | 2023-03-14 11:13AM EDT | 600.00 | 7.50 | 5.10 | 13.40 | 0.00 | - | 2 | 46 | 45.04% |
| TDG230519P00610000 | 2023-03-10 12:26PM EDT | 610.00 | 7.00 | 9.30 | 14.60 | 0.00 | - | 2 | 7 | 43.51% |
| TDG230519P00620000 | 2023-03-20 11:42AM EDT | 620.00 | 13.30 | 10.40 | 14.70 | -2.20 | -14.19% | 1 | 20 | 40.49% |
| TDG230519P00630000 | 2023-03-20 10:40AM EDT | 630.00 | 16.60 | 11.50 | 18.20 | -2.00 | -10.75% | 5 | 61 | 41.35% |
| TDG230519P00640000 | 2023-02-17 3:24PM EDT | 640.00 | 11.60 | 17.90 | 22.90 | 0.00 | - | 1 | 1 | 43.02% |
| TDG230519P00650000 | 2023-03-20 12:41PM EDT | 650.00 | 20.30 | 16.00 | 21.60 | +2.50 | +14.04% | 2 | 15 | 38.15% |
| TDG230519P00660000 | 2023-03-16 10:03AM EDT | 660.00 | 25.50 | 19.10 | 24.30 | 0.00 | - | 9 | 16 | 37.24% |
| TDG230519P00670000 | 2023-03-20 3:10PM EDT | 670.00 | 24.90 | 22.00 | 27.80 | -0.97 | -3.75% | 5 | 2 | 36.80% |
| TDG230519P00680000 | 2023-03-20 12:07PM EDT | 680.00 | 29.60 | 25.90 | 30.60 | -3.30 | -10.03% | 1 | 6 | 35.40% |
| TDG230519P00690000 | 2023-03-16 1:23PM EDT | 690.00 | 29.30 | 28.50 | 34.40 | 0.00 | - | 1 | 11 | 34.60% |
| TDG230519P00700000 | 2023-03-13 10:52AM EDT | 700.00 | 37.00 | 34.40 | 36.50 | 0.00 | - | 31 | 15 | 31.99% |
| TDG230519P00710000 | 2023-03-13 9:30AM EDT | 710.00 | 41.24 | 38.90 | 40.80 | 0.00 | - | 3 | 4 | 30.95% |
| TDG230519P00720000 | 2023-03-16 12:39PM EDT | 720.00 | 44.80 | 43.80 | 45.40 | 0.00 | - | 1 | 14 | 29.79% |
| TDG230519P00730000 | 2023-03-16 12:39PM EDT | 730.00 | 49.80 | 48.30 | 51.80 | 0.00 | - | 3 | 22 | 29.82% |
| TDG230519P00740000 | 2023-03-14 1:23PM EDT | 740.00 | 42.70 | 52.90 | 60.90 | 0.00 | - | 1 | 47 | 32.01% |
| TDG230519P00750000 | 2023-03-14 11:44AM EDT | 750.00 | 42.60 | 58.00 | 66.70 | 0.00 | - | 1 | 29 | 30.77% |
| TDG230519P00760000 | 2023-02-27 1:04PM EDT | 760.00 | 42.20 | 64.50 | 73.70 | 0.00 | - | 2 | 10 | 30.29% |
| TDG230519P00780000 | 2023-01-23 11:55AM EDT | 780.00 | 101.60 | 55.10 | 56.80 | 0.00 | - | - | 1 | 0.00% |
| TDG230519P00820000 | 2023-02-16 11:14AM EDT | 820.00 | 84.30 | 126.40 | 134.40 | 0.00 | - | - | 0 | 44.26% |
© 2023 Yahoo. All rights reserved.
