TDG - TransDigm Group Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG230818C00430000 | 2022-12-20 11:51AM EDT | 430.00 | 207.20 | 248.00 | 257.50 | 0.00 | - | - | 1 | 0.00% |
| TDG230818C00660000 | 2023-03-24 3:46PM EDT | 660.00 | 92.92 | 128.30 | 132.00 | 0.00 | - | 2 | 2 | 0.00% |
| TDG230818C00720000 | 2023-03-24 3:05PM EDT | 720.00 | 54.70 | 80.30 | 86.00 | 0.00 | - | 1 | 3 | 11.79% |
| TDG230818C00730000 | 2023-03-27 2:52PM EDT | 730.00 | 54.20 | 61.20 | 65.50 | 0.00 | - | 3 | 3 | 0.00% |
| TDG230818C00740000 | 2023-04-03 12:59PM EDT | 740.00 | 61.10 | 74.90 | 80.00 | 0.00 | - | 1 | 7 | 28.15% |
| TDG230818C00750000 | 2023-05-17 11:18AM EDT | 750.00 | 98.00 | 74.30 | 82.00 | 0.00 | - | 1 | 2 | 35.72% |
| TDG230818C00760000 | 2023-04-06 9:30AM EDT | 760.00 | 40.30 | 55.80 | 57.90 | 0.00 | - | 1 | 1 | 21.31% |
| TDG230818C00770000 | 2023-06-01 2:35PM EDT | 770.00 | 47.90 | 58.80 | 67.00 | 0.00 | - | 7 | 25 | 33.68% |
| TDG230818C00780000 | 2023-06-06 9:40AM EDT | 780.00 | 46.49 | 54.40 | 56.50 | 0.00 | - | 1 | 17 | 30.19% |
| TDG230818C00800000 | 2023-06-06 12:03PM EDT | 800.00 | 33.40 | 41.00 | 43.00 | 0.00 | - | 3 | 22 | 28.17% |
| TDG230818C00820000 | 2023-06-02 11:02AM EDT | 820.00 | 26.00 | 30.10 | 31.40 | 0.00 | - | 3 | 24 | 26.46% |
| TDG230818C00840000 | 2023-05-30 12:11PM EDT | 840.00 | 20.10 | 20.80 | 22.40 | 0.00 | - | 13 | 16 | 25.41% |
| TDG230818C00860000 | 2023-05-24 3:05PM EDT | 860.00 | 10.80 | 13.80 | 15.20 | 0.00 | - | 17 | 43 | 24.42% |
| TDG230818C00880000 | 2023-05-30 10:45AM EDT | 880.00 | 10.20 | 8.20 | 12.80 | 0.00 | - | 5 | 15 | 26.31% |
| TDG230818C00900000 | 2023-05-24 11:57AM EDT | 900.00 | 6.70 | 4.70 | 6.50 | 0.00 | - | 4 | 4 | 23.39% |
| TDG230818C00920000 | 2023-05-30 10:18AM EDT | 920.00 | 4.90 | 2.60 | 5.10 | 0.00 | - | 7 | 13 | 24.56% |
| TDG230818C00940000 | 2023-05-22 11:01AM EDT | 940.00 | 4.90 | 1.50 | 3.40 | 0.00 | - | 2 | 3 | 24.59% |
| TDG230818C00980000 | 2023-05-18 1:00PM EDT | 980.00 | 1.75 | 0.10 | 4.70 | 0.00 | - | 1 | 2 | 31.74% |
| TDG230818C01000000 | 2023-05-09 3:21PM EDT | 1,000.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | - | 1 | 34.28% |
| TDG230818C01020000 | 2023-03-08 2:19PM EDT | 1,020.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 36.56% |
| TDG230818C01040000 | 2023-02-08 10:46AM EDT | 1,040.00 | 2.60 | 0.50 | 5.20 | 0.00 | - | 8 | 7 | 39.50% |
| TDG230818C01060000 | 2023-05-26 12:18PM EDT | 1,060.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 3 | 10 | 40.52% |
| TDG230818C01080000 | 2023-06-01 3:18PM EDT | 1,080.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | 7 | 23 | 34.39% |
| TDG230818C01100000 | 2023-06-01 12:28PM EDT | 1,100.00 | 0.50 | 0.20 | 4.90 | 0.00 | - | 1 | 251 | 45.17% |
| TDG230818C01120000 | 2023-06-01 12:28PM EDT | 1,120.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 293 | 34.07% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG230818P00310000 | 2023-06-01 12:23PM EDT | 310.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 68 | 93.55% |
| TDG230818P00320000 | 2023-04-21 9:33AM EDT | 320.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 25 | 90.65% |
| TDG230818P00330000 | 2023-04-05 1:06PM EDT | 330.00 | 2.50 | 0.00 | 2.00 | 0.00 | - | 15 | 73 | 91.28% |
| TDG230818P00340000 | 2023-03-13 10:49AM EDT | 340.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 101.05% |
| TDG230818P00350000 | 2023-05-17 1:07PM EDT | 350.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 72.31% |
| TDG230818P00360000 | 2023-05-18 12:19PM EDT | 360.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 79.86% |
| TDG230818P00370000 | 2023-03-07 2:25PM EDT | 370.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 92.02% |
| TDG230818P00400000 | 2023-05-09 10:38AM EDT | 400.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 66.63% |
| TDG230818P00420000 | 2023-05-03 10:08AM EDT | 420.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 65.72% |
| TDG230818P00430000 | 2023-05-03 10:08AM EDT | 430.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 8 | 9 | 62.96% |
| TDG230818P00440000 | 2023-05-24 2:43PM EDT | 440.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 7 | 60.86% |
| TDG230818P00450000 | 2023-06-06 3:41PM EDT | 450.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 10 | 50.54% |
| TDG230818P00480000 | 2023-05-04 12:16PM EDT | 480.00 | 2.20 | 0.00 | 0.65 | 0.00 | - | 1 | 215 | 52.37% |
| TDG230818P00490000 | 2023-02-14 1:27PM EDT | 490.00 | 7.00 | 8.50 | 13.00 | 0.00 | - | 2 | 112 | 86.02% |
| TDG230818P00500000 | 2023-05-18 2:19PM EDT | 500.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 2 | 412 | 51.73% |
| TDG230818P00510000 | 2023-05-15 12:36PM EDT | 510.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 55.76% |
| TDG230818P00520000 | 2023-01-26 11:49AM EDT | 520.00 | 10.40 | 5.00 | 11.20 | 0.00 | - | - | 3 | 72.13% |
| TDG230818P00540000 | 2023-02-21 10:30AM EDT | 540.00 | 9.80 | 7.70 | 15.40 | 0.00 | - | - | 3 | 73.87% |
| TDG230818P00550000 | 2022-12-28 2:04PM EDT | 550.00 | 32.90 | 12.30 | 18.20 | 0.00 | - | - | 1 | 77.45% |
| TDG230818P00560000 | 2023-04-18 3:43PM EDT | 560.00 | 5.51 | 0.20 | 4.80 | 0.00 | - | 2 | 3 | 54.75% |
| TDG230818P00580000 | 2023-05-08 10:56AM EDT | 580.00 | 5.56 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 50.42% |
| TDG230818P00590000 | 2023-05-08 11:05AM EDT | 590.00 | 6.74 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.30% |
| TDG230818P00600000 | 2023-05-10 10:10AM EDT | 600.00 | 2.20 | 1.20 | 5.20 | 0.00 | - | 2 | 11 | 47.10% |
| TDG230818P00610000 | 2023-05-25 10:58AM EDT | 610.00 | 4.60 | 0.70 | 5.50 | 0.00 | - | 1 | 7 | 45.62% |
| TDG230818P00630000 | 2023-05-10 3:08PM EDT | 630.00 | 5.39 | 0.70 | 4.40 | 0.00 | - | 2 | 10 | 39.19% |
| TDG230818P00640000 | 2023-05-22 12:33PM EDT | 640.00 | 4.10 | 1.75 | 3.90 | 0.00 | - | 3 | 2 | 36.13% |
| TDG230818P00650000 | 2023-04-24 11:29AM EDT | 650.00 | 13.50 | 5.10 | 8.90 | 0.00 | - | 1 | 3 | 42.85% |
| TDG230818P00660000 | 2023-05-23 3:45PM EDT | 660.00 | 8.00 | 3.20 | 6.00 | 0.00 | - | 8 | 12 | 36.15% |
| TDG230818P00670000 | 2023-05-24 9:30AM EDT | 670.00 | 11.00 | 3.60 | 6.00 | 0.00 | - | 1 | 4 | 34.10% |
| TDG230818P00680000 | 2023-05-18 11:07AM EDT | 680.00 | 5.45 | 4.20 | 7.40 | 0.00 | - | 2 | 6 | 34.14% |
| TDG230818P00690000 | 2023-05-17 3:16PM EDT | 690.00 | 7.15 | 5.10 | 9.80 | 0.00 | - | 10 | 12 | 35.15% |
| TDG230818P00700000 | 2023-05-23 2:48PM EDT | 700.00 | 13.40 | 5.70 | 9.30 | 0.00 | - | 8 | 27 | 32.31% |
| TDG230818P00710000 | 2023-05-23 2:22PM EDT | 710.00 | 15.00 | 6.70 | 11.80 | 0.00 | - | 8 | 67 | 32.91% |
| TDG230818P00720000 | 2023-05-23 2:22PM EDT | 720.00 | 16.90 | 7.90 | 11.80 | 0.00 | - | 7 | 12 | 30.58% |
| TDG230818P00730000 | 2023-05-30 3:44PM EDT | 730.00 | 19.00 | 9.30 | 14.30 | 0.00 | - | 10 | 19 | 30.68% |
| TDG230818P00740000 | 2023-05-10 3:30PM EDT | 740.00 | 18.00 | 10.90 | 15.40 | 0.00 | - | - | 9 | 29.23% |
| TDG230818P00750000 | 2023-05-30 11:46AM EDT | 750.00 | 22.70 | 12.80 | 15.90 | 0.00 | - | 1 | 12 | 27.13% |
| TDG230818P00760000 | 2023-05-30 1:18PM EDT | 760.00 | 27.00 | 12.70 | 20.00 | 0.00 | - | 1 | 7 | 27.89% |
| TDG230818P00770000 | 2023-06-01 2:20PM EDT | 770.00 | 29.90 | 17.30 | 19.00 | 0.00 | - | 8 | 44 | 24.32% |
| TDG230818P00780000 | 2023-06-02 3:42PM EDT | 780.00 | 26.00 | 19.90 | 21.40 | 0.00 | - | 34 | 87 | 23.28% |
| TDG230818P00800000 | 2023-06-06 12:37PM EDT | 800.00 | 34.00 | 26.60 | 28.00 | 0.00 | - | 2 | 4 | 21.66% |
| TDG230818P00820000 | 2023-03-06 4:41PM EDT | 820.00 | 74.80 | 102.50 | 108.60 | 0.00 | - | - | 8 | 68.50% |
© 2023 Yahoo. All rights reserved.