TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG231117C00570000 | 2023-07-05 11:16AM EDT | 570.00 | 334.60 | 347.00 | 356.00 | 0.00 | - | - | 1 | 170.92% |
| TDG231117C00580000 | 2023-07-05 11:16AM EDT | 580.00 | 325.00 | 337.00 | 346.10 | 0.00 | - | 2 | 2 | 166.35% |
| TDG231117C00590000 | 2023-07-05 11:16AM EDT | 590.00 | 315.30 | 327.20 | 336.50 | 0.00 | - | - | 2 | 162.14% |
| TDG231117C00600000 | 2023-07-05 11:16AM EDT | 600.00 | 305.70 | 317.50 | 327.00 | 0.00 | - | - | 2 | 158.11% |
| TDG231117C00610000 | 2023-07-05 11:16AM EDT | 610.00 | 296.10 | 308.00 | 316.50 | 0.00 | - | - | 2 | 153.67% |
| TDG231117C00620000 | 2023-07-05 11:16AM EDT | 620.00 | 286.50 | 298.50 | 307.80 | 0.00 | - | - | 2 | 150.30% |
| TDG231117C00630000 | 2023-07-05 11:16AM EDT | 630.00 | 277.10 | 288.10 | 297.20 | 0.00 | - | - | 1 | 145.41% |
| TDG231117C00640000 | 2023-07-05 11:16AM EDT | 640.00 | 267.50 | 279.00 | 287.70 | 0.00 | - | - | 1 | 141.89% |
| TDG231117C00650000 | 2023-03-17 11:43AM EDT | 650.00 | 108.70 | 144.10 | 151.90 | 0.00 | - | 2 | 2 | 0.00% |
| TDG231117C00730000 | 2023-08-18 2:58PM EDT | 730.00 | 147.10 | 140.50 | 150.00 | 0.00 | - | 1 | 1 | 57.52% |
| TDG231117C00760000 | 2023-08-03 2:16PM EDT | 760.00 | 160.70 | 159.30 | 169.00 | 0.00 | - | - | 1 | 94.04% |
| TDG231117C00780000 | 2023-05-11 9:55AM EDT | 780.00 | 89.16 | 71.90 | 79.70 | 0.00 | - | 2 | 3 | 26.02% |
| TDG231117C00790000 | 2023-04-17 10:41AM EDT | 790.00 | 60.00 | 88.70 | 97.00 | 0.00 | - | - | 1 | 50.07% |
| TDG231117C00800000 | 2023-05-11 9:55AM EDT | 800.00 | 77.17 | 58.60 | 64.90 | 0.00 | - | - | 2 | 26.53% |
| TDG231117C00810000 | 2023-09-26 2:16PM EDT | 810.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TDG231117C00820000 | 2023-05-12 10:25AM EDT | 820.00 | 63.90 | 47.90 | 55.70 | 0.00 | - | - | 2 | 30.23% |
| TDG231117C00830000 | 2023-09-21 9:57AM EDT | 830.00 | 46.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG231117C00840000 | 2023-09-22 12:05PM EDT | 840.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TDG231117C00850000 | 2023-09-08 9:59AM EDT | 850.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG231117C00860000 | 2023-09-27 2:41PM EDT | 860.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TDG231117C00870000 | 2023-09-27 2:12PM EDT | 870.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TDG231117C00880000 | 2023-09-20 3:32PM EDT | 880.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TDG231117C00890000 | 2023-09-18 10:44AM EDT | 890.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TDG231117C00900000 | 2023-09-21 2:19PM EDT | 900.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TDG231117C00910000 | 2023-09-26 10:00AM EDT | 910.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TDG231117C00920000 | 2023-09-27 9:57AM EDT | 920.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TDG231117C00940000 | 2023-09-19 9:55AM EDT | 940.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDG231117C00960000 | 2023-09-13 12:40PM EDT | 960.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TDG231117C00980000 | 2023-09-18 12:36PM EDT | 980.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDG231117C01000000 | 2023-09-08 11:15AM EDT | 1,000.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TDG231117C01020000 | 2023-09-01 12:37PM EDT | 1,020.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TDG231117C01040000 | 2023-08-10 10:18AM EDT | 1,040.00 | 5.00 | 1.45 | 2.15 | 0.00 | - | - | 1 | 31.80% |
| TDG231117C01140000 | 2023-09-18 11:51AM EDT | 1,140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDG231117C01160000 | 2023-08-14 12:29PM EDT | 1,160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.48% |
| TDG231117C01180000 | 2023-08-14 12:29PM EDT | 1,180.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.66% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG231117P00350000 | 2023-07-25 3:50PM EDT | 350.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 88 | 82.81% |
| TDG231117P00360000 | 2023-07-10 12:18PM EDT | 360.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 50 | 82.03% |
| TDG231117P00400000 | 2023-07-21 12:08PM EDT | 400.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 105.51% |
| TDG231117P00420000 | 2023-06-23 11:52AM EDT | 420.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.37% |
| TDG231117P00430000 | 2023-07-14 10:36AM EDT | 430.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 96.41% |
| TDG231117P00450000 | 2023-06-27 9:53AM EDT | 450.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 90.69% |
| TDG231117P00460000 | 2023-07-14 10:39AM EDT | 460.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 87.90% |
| TDG231117P00500000 | 2023-08-11 11:41AM EDT | 500.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 8 | 77.36% |
| TDG231117P00510000 | 2023-08-11 9:40AM EDT | 510.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | - | 1 | 74.84% |
| TDG231117P00520000 | 2023-09-26 3:44PM EDT | 520.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDG231117P00550000 | 2023-08-23 12:57PM EDT | 550.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 65.21% |
| TDG231117P00570000 | 2023-08-14 12:28PM EDT | 570.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 60.62% |
| TDG231117P00590000 | 2023-06-05 9:41AM EDT | 590.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| TDG231117P00600000 | 2023-09-14 2:52PM EDT | 600.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TDG231117P00610000 | 2023-09-18 1:33PM EDT | 610.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TDG231117P00630000 | 2023-09-05 11:50AM EDT | 630.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDG231117P00640000 | 2023-08-23 12:21PM EDT | 640.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 52.85% |
| TDG231117P00650000 | 2023-08-24 10:13AM EDT | 650.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 50.56% |
| TDG231117P00660000 | 2023-08-24 10:14AM EDT | 660.00 | 2.72 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 48.28% |
| TDG231117P00670000 | 2023-08-24 10:30AM EDT | 670.00 | 3.14 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 46.03% |
| TDG231117P00680000 | 2023-09-22 12:53PM EDT | 680.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDG231117P00690000 | 2023-07-28 9:43AM EDT | 690.00 | 3.60 | 1.45 | 4.80 | 0.00 | - | 1 | 1 | 41.57% |
| TDG231117P00700000 | 2023-09-25 12:56PM EDT | 700.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDG231117P00710000 | 2023-09-18 10:09AM EDT | 710.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDG231117P00720000 | 2023-06-08 3:57PM EDT | 720.00 | 20.51 | 5.30 | 8.00 | 0.00 | - | 1 | 10 | 40.58% |
| TDG231117P00730000 | 2023-08-14 1:21PM EDT | 730.00 | 6.40 | 3.50 | 4.80 | 0.00 | - | 5 | 26 | 32.81% |
| TDG231117P00750000 | 2023-07-11 1:37PM EDT | 750.00 | 9.00 | 8.80 | 12.90 | 0.00 | - | 2 | 5 | 39.78% |
| TDG231117P00760000 | 2023-08-30 2:27PM EDT | 760.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDG231117P00770000 | 2023-09-14 11:21AM EDT | 770.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDG231117P00780000 | 2023-09-26 3:35PM EDT | 780.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TDG231117P00790000 | 2023-05-23 12:45PM EDT | 790.00 | 50.00 | 19.80 | 27.80 | 0.00 | - | 1 | 8 | 43.43% |
| TDG231117P00800000 | 2023-08-11 2:25PM EDT | 800.00 | 16.50 | 9.70 | 12.60 | 0.00 | - | 2 | 4 | 26.06% |
| TDG231117P00810000 | 2023-09-22 10:03AM EDT | 810.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TDG231117P00820000 | 2023-09-05 10:46AM EDT | 820.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TDG231117P00830000 | 2023-09-27 3:05PM EDT | 830.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TDG231117P00840000 | 2023-09-27 3:05PM EDT | 840.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TDG231117P00850000 | 2023-09-07 11:25AM EDT | 850.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| TDG231117P00860000 | 2023-09-27 12:03PM EDT | 860.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG231117P00870000 | 2023-09-25 10:51AM EDT | 870.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDG231117P00880000 | 2023-09-20 10:36AM EDT | 880.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG231117P00890000 | 2023-09-05 3:08PM EDT | 890.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDG231117P00900000 | 2023-08-10 3:21PM EDT | 900.00 | 50.30 | 46.00 | 47.40 | 0.00 | - | 2 | 8 | 0.00% |
| TDG231117P00920000 | 2023-08-09 1:32PM EDT | 920.00 | 65.90 | 59.80 | 64.90 | 0.00 | - | - | 6 | 0.00% |
| TDG231117P00940000 | 2023-08-09 10:36AM EDT | 940.00 | 75.90 | 66.20 | 68.50 | 0.00 | - | - | 9 | 0.00% |
| TDG231117P00960000 | 2023-08-25 1:33PM EDT | 960.00 | 95.90 | 109.00 | 117.30 | 0.00 | - | 1 | 7 | 32.15% |
| TDG231117P00980000 | 2023-08-08 11:47AM EDT | 980.00 | 69.90 | 94.40 | 97.60 | 0.00 | - | - | 5 | 0.00% |
| TDG231117P01000000 | 2023-08-08 10:57AM EDT | 1,000.00 | 86.60 | 110.70 | 119.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
