TDG - TransDigm Group Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG231215C00300000 | 2023-05-24 9:30AM EDT | 300.00 | 481.30 | 485.00 | 495.00 | 0.00 | - | - | 1 | 88.13% |
| TDG231215C00350000 | 2023-01-23 12:06PM EDT | 350.00 | 353.00 | 403.00 | 412.90 | 0.00 | - | 1 | 2 | 0.00% |
| TDG231215C00361500 | 2022-11-10 2:20PM EDT | 361.50 | 303.00 | 274.00 | 284.00 | 0.00 | - | 2 | 1 | 0.00% |
| TDG231215C00380000 | 2023-01-20 3:40PM EDT | 380.00 | 311.49 | 378.50 | 388.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG231215C00381500 | 2023-01-24 10:50AM EDT | 381.50 | 326.00 | 378.60 | 388.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG231215C00400000 | 2022-08-16 10:32AM EDT | 400.00 | 313.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TDG231215C00401500 | 2022-07-26 2:57PM EDT | 401.50 | 214.00 | 282.50 | 292.50 | 0.00 | - | - | 2 | 0.00% |
| TDG231215C00411500 | 2022-11-30 4:02PM EDT | 411.50 | 245.70 | 246.20 | 256.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG231215C00420000 | 2022-07-26 2:57PM EDT | 420.00 | 214.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TDG231215C00421500 | 2022-09-19 12:08AM EDT | 421.50 | 206.40 | 263.40 | 270.80 | 0.00 | - | - | - | 0.00% |
| TDG231215C00430000 | 2022-07-22 9:52AM EDT | 430.00 | 213.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG231215C00440000 | 2022-07-22 9:52AM EDT | 440.00 | 206.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG231215C00450000 | 2022-12-08 11:48AM EDT | 450.00 | 225.80 | 231.60 | 237.40 | 0.00 | - | - | 1 | 0.00% |
| TDG231215C00460000 | 2023-05-19 11:43AM EDT | 460.00 | 378.11 | 333.00 | 342.80 | 0.00 | - | 1 | 1 | 62.94% |
| TDG231215C00480000 | 2023-05-19 11:43AM EDT | 480.00 | 359.17 | 315.30 | 324.00 | 0.00 | - | 1 | 1 | 60.78% |
| TDG231215C00511500 | 2022-09-19 12:08AM EDT | 511.50 | 113.50 | - | - | 0.00 | - | - | - | 0.00% |
| TDG231215C00530000 | 2022-07-13 10:18AM EDT | 530.00 | 113.50 | 209.20 | 218.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG231215C00541500 | 2022-10-04 3:10PM EDT | 541.50 | 110.60 | 107.50 | 115.60 | 0.00 | - | 5 | 5 | 0.00% |
| TDG231215C00551500 | 2023-02-02 10:59AM EDT | 551.50 | 215.30 | 248.30 | 257.50 | 0.00 | - | - | 0 | 51.28% |
| TDG231215C00560000 | 2023-03-30 11:05AM EDT | 560.00 | 214.60 | 231.50 | 240.60 | 0.00 | - | 1 | 7 | 46.64% |
| TDG231215C00561500 | 2023-02-14 12:25PM EDT | 561.50 | 232.40 | 192.30 | 199.90 | 0.00 | - | - | 1 | 0.00% |
| TDG231215C00581500 | 2022-07-28 3:39PM EDT | 581.50 | 117.00 | 137.20 | 145.40 | 0.00 | - | - | 1 | 0.00% |
| TDG231215C00600000 | 2023-01-09 1:10PM EDT | 600.00 | 128.06 | 200.10 | 205.90 | 0.00 | - | 1 | 5 | 43.53% |
| TDG231215C00620000 | 2023-01-09 3:11PM EDT | 620.00 | 110.00 | 185.00 | 192.90 | 0.00 | - | 2 | 4 | 44.52% |
| TDG231215C00631500 | 2023-03-15 11:55AM EDT | 631.50 | 128.90 | 164.70 | 171.20 | 0.00 | - | 1 | 1 | 35.85% |
| TDG231215C00640000 | 2022-12-27 12:00PM EDT | 640.00 | 90.75 | 131.10 | 138.20 | 0.00 | - | 1 | 1 | 0.00% |
| TDG231215C00661500 | 2023-01-20 1:18PM EDT | 661.50 | 92.40 | 142.50 | 150.40 | 0.00 | - | 1 | 1 | 36.28% |
| TDG231215C00671500 | 2023-03-13 2:29PM EDT | 671.50 | 109.94 | 129.00 | 138.40 | 0.00 | - | 1 | 1 | 33.34% |
| TDG231215C00691500 | 2023-03-01 11:46AM EDT | 691.50 | 132.40 | 110.30 | 119.00 | 0.00 | - | 1 | 2 | 30.10% |
| TDG231215C00700000 | 2023-05-02 3:40PM EDT | 700.00 | 128.50 | 126.50 | 135.00 | 0.00 | - | 2 | 4 | 41.02% |
| TDG231215C00701500 | 2022-08-09 3:14PM EDT | 701.50 | 80.00 | 64.10 | 74.00 | 0.00 | - | - | 1 | 0.00% |
| TDG231215C00711500 | 2022-11-18 11:38AM EDT | 711.50 | 57.40 | 47.60 | 56.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG231215C00720000 | 2022-12-23 10:53AM EDT | 720.00 | 50.00 | 61.30 | 68.80 | 0.00 | - | 1 | 1 | 13.17% |
| TDG231215C00731500 | 2023-03-02 1:37PM EDT | 731.50 | 106.22 | 85.00 | 94.50 | 0.00 | - | - | 1 | 30.24% |
| TDG231215C00740000 | 2023-04-28 10:08AM EDT | 740.00 | 94.00 | 107.00 | 115.90 | 0.00 | - | 1 | 2 | 42.28% |
| TDG231215C00741500 | 2023-02-27 10:47AM EDT | 741.50 | 94.60 | 75.90 | 81.80 | 0.00 | - | 1 | 1 | 26.95% |
| TDG231215C00751500 | 2023-04-26 10:59AM EDT | 751.50 | 79.12 | 102.00 | 111.00 | 0.00 | - | - | 10 | 42.64% |
| TDG231215C00760000 | 2023-04-13 10:36AM EDT | 760.00 | 76.90 | 101.40 | 105.80 | 0.00 | - | 10 | 12 | 42.13% |
| TDG231215C00771500 | 2023-04-18 10:12AM EDT | 771.50 | 78.50 | 110.70 | 120.00 | 0.00 | - | - | 0 | 50.80% |
| TDG231215C00780000 | 2023-05-02 12:09PM EDT | 780.00 | 72.70 | 71.90 | 80.80 | 0.00 | - | 1 | 7 | 35.15% |
| TDG231215C00800000 | 2023-04-28 10:50AM EDT | 800.00 | 63.35 | 71.20 | 77.90 | 0.00 | - | 3 | 6 | 37.63% |
| TDG231215C00820000 | 2023-05-30 9:48AM EDT | 820.00 | 61.90 | 52.30 | 59.30 | -4.20 | -6.35% | 1 | 11 | 32.95% |
| TDG231215C00821500 | 2022-07-25 3:59PM EDT | 821.50 | 27.10 | 40.40 | 49.00 | 0.00 | - | - | 1 | 28.68% |
| TDG231215C00840000 | 2023-05-18 1:40PM EDT | 840.00 | 66.93 | 43.80 | 50.00 | 0.00 | - | 1 | 1 | 31.96% |
| TDG231215C00841500 | 2023-02-02 3:20PM EDT | 841.50 | 36.30 | 54.70 | 62.00 | 0.00 | - | - | 9 | 37.48% |
| TDG231215C00860000 | 2023-05-24 10:21AM EDT | 860.00 | 42.00 | 35.40 | 41.80 | 0.00 | - | 1 | 6 | 31.11% |
| TDG231215C00880000 | 2023-03-20 2:10PM EDT | 880.00 | 23.80 | 27.00 | 35.90 | 0.00 | - | 1 | 5 | 30.95% |
| TDG231215C00881500 | 2022-09-27 3:51PM EDT | 881.50 | 8.40 | 7.60 | 14.60 | 0.00 | - | - | 4 | 20.29% |
| TDG231215C00900000 | 2022-09-27 3:51PM EDT | 900.00 | 7.20 | 5.40 | 13.70 | 0.00 | - | - | 4 | 21.68% |
| TDG231215C00901500 | 2023-01-06 4:32PM EDT | 901.50 | 15.65 | 17.40 | 25.90 | 0.00 | - | 1 | 2 | 28.56% |
| TDG231215C00960000 | 2023-05-04 11:16AM EDT | 960.00 | 13.50 | 10.80 | 16.60 | 0.00 | - | 1 | 0 | 29.13% |
| TDG231215C00961500 | 2023-05-04 1:28PM EDT | 961.50 | 14.20 | 9.00 | 16.70 | 0.00 | - | - | 2 | 29.33% |
| TDG231215C00981500 | 2023-03-30 11:50AM EDT | 981.50 | 10.40 | 6.30 | 14.60 | 0.00 | - | 2 | 5 | 29.69% |
| TDG231215C01000000 | 2023-05-26 2:03PM EDT | 1,000.00 | 9.40 | 3.00 | 7.20 | 0.00 | - | 5 | 10 | 25.41% |
| TDG231215C01040000 | 2023-02-09 12:10PM EDT | 1,040.00 | 10.90 | 2.60 | 8.60 | 0.00 | - | - | 1 | 29.53% |
| TDG231215C01060000 | 2023-02-09 12:12PM EDT | 1,060.00 | 8.80 | 2.15 | 9.50 | 0.00 | - | - | 1 | 31.71% |
| TDG231215C01080000 | 2023-04-24 3:44PM EDT | 1,080.00 | 2.90 | 0.00 | 3.50 | 0.00 | - | 1 | 19 | 26.34% |
| TDG231215C01120000 | 2023-04-03 12:44PM EDT | 1,120.00 | 2.30 | 1.45 | 4.80 | 0.00 | - | 2 | 4 | 30.46% |
| TDG231215C01140000 | 2023-05-11 3:44PM EDT | 1,140.00 | 2.20 | 0.00 | 2.75 | 0.00 | - | 2 | 37 | 28.37% |
| TDG231215C01200000 | 2023-05-22 2:30PM EDT | 1,200.00 | 0.70 | 0.00 | 3.00 | 0.00 | - | - | 1 | 31.84% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG231215P00251500 | 2023-03-23 12:35PM EDT | 251.50 | 1.00 | 0.00 | 1.75 | 0.00 | - | 4 | 92 | 67.70% |
| TDG231215P00260000 | 2023-05-24 9:30AM EDT | 260.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 1 | 29 | 67.02% |
| TDG231215P00261500 | 2023-05-22 2:26PM EDT | 261.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 76.04% |
| TDG231215P00270000 | 2023-02-10 11:52AM EDT | 270.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 3 | 1 | 83.72% |
| TDG231215P00271500 | 2023-03-10 3:31PM EDT | 271.50 | 1.20 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 73.60% |
| TDG231215P00281500 | 2023-02-10 10:51AM EDT | 281.50 | 1.03 | 0.00 | 9.60 | 0.00 | - | - | 1 | 80.69% |
| TDG231215P00291500 | 2022-08-18 3:32PM EDT | 291.50 | 8.50 | 5.90 | 15.10 | 0.00 | - | 10 | 10 | 92.63% |
| TDG231215P00301500 | 2022-12-28 11:11AM EDT | 301.50 | 5.00 | 0.70 | 10.00 | 0.00 | - | 3 | 5 | 77.37% |
| TDG231215P00311500 | 2022-07-25 1:55PM EDT | 311.50 | 17.80 | 6.60 | 14.40 | 0.00 | - | - | 2 | 87.04% |
| TDG231215P00320000 | 2022-08-11 12:37PM EDT | 320.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| TDG231215P00321500 | 2023-03-10 10:56AM EDT | 321.50 | 2.25 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 62.88% |
| TDG231215P00330000 | 2023-03-10 10:57AM EDT | 330.00 | 2.55 | 0.10 | 4.90 | 0.00 | - | 2 | 2 | 61.40% |
| TDG231215P00331500 | 2023-03-10 11:01AM EDT | 331.50 | 2.50 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 60.68% |
| TDG231215P00340000 | 2022-08-02 12:26PM EDT | 340.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TDG231215P00341500 | 2023-03-31 3:22PM EDT | 341.50 | 1.65 | 0.60 | 5.40 | 0.00 | - | 1 | 2 | 61.08% |
| TDG231215P00350000 | 2023-05-12 12:15PM EDT | 350.00 | 1.15 | 0.00 | 3.30 | 0.00 | - | 10 | 58 | 53.80% |
| TDG231215P00351500 | 2022-07-25 3:02PM EDT | 351.50 | 23.50 | 10.20 | 17.70 | 0.00 | - | - | 1 | 82.76% |
| TDG231215P00360000 | 2023-05-17 2:08PM EDT | 360.00 | 1.20 | 0.00 | 3.70 | 0.00 | - | 4 | 9 | 53.03% |
| TDG231215P00370000 | 2022-07-25 3:02PM EDT | 370.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TDG231215P00380000 | 2022-10-12 3:29PM EDT | 380.00 | 27.00 | 13.70 | 15.80 | 0.00 | - | - | 2 | 77.02% |
| TDG231215P00390000 | 2022-12-30 12:32PM EDT | 390.00 | 8.20 | 0.00 | 9.60 | 0.00 | - | 10 | 10 | 57.17% |
| TDG231215P00400000 | 2023-03-21 9:55AM EDT | 400.00 | 6.12 | 1.00 | 5.80 | 0.00 | - | - | 13 | 51.72% |
| TDG231215P00401500 | 2022-08-01 11:47AM EDT | 401.50 | 27.17 | 21.50 | 24.90 | 0.00 | - | - | 1 | 82.62% |
| TDG231215P00420000 | 2023-05-09 11:40AM EDT | 420.00 | 2.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 51.60% |
| TDG231215P00421500 | 2022-09-23 3:18PM EDT | 421.50 | 33.00 | 27.60 | 34.30 | 0.00 | - | 1 | 1 | 85.85% |
| TDG231215P00430000 | 2023-05-18 2:01PM EDT | 430.00 | 3.39 | 0.20 | 5.00 | 0.00 | - | 11 | 7 | 50.56% |
| TDG231215P00440000 | 2023-05-08 11:29AM EDT | 440.00 | 7.40 | 0.40 | 5.20 | 0.00 | - | - | 18 | 49.30% |
| TDG231215P00441500 | 2022-10-26 1:38PM EDT | 441.50 | 32.47 | 13.90 | 23.10 | 0.00 | - | - | 0 | 68.02% |
| TDG231215P00450000 | 2023-05-17 2:03PM EDT | 450.00 | 3.50 | 0.70 | 5.50 | 0.00 | - | 5 | 6 | 48.24% |
| TDG231215P00460000 | 2023-03-15 2:26PM EDT | 460.00 | 14.30 | 6.30 | 10.90 | 0.00 | - | - | 150 | 51.76% |
| TDG231215P00470000 | 2023-01-12 3:52PM EDT | 470.00 | 14.40 | 8.10 | 13.20 | 0.00 | - | 1 | 4 | 52.88% |
| TDG231215P00471500 | 2022-10-26 11:42AM EDT | 471.50 | 37.60 | 18.00 | 27.90 | 0.00 | - | 5 | 0 | 66.32% |
| TDG231215P00480000 | 2023-03-15 12:49PM EDT | 480.00 | 17.04 | 8.40 | 10.40 | 0.00 | - | 2 | 16 | 50.78% |
| TDG231215P00481500 | 2023-01-23 1:01PM EDT | 481.50 | 13.30 | 7.60 | 14.20 | 0.00 | - | 6 | 11 | 51.17% |
| TDG231215P00490000 | 2023-05-25 9:35AM EDT | 490.00 | 5.00 | 4.60 | 6.20 | 0.00 | - | 1 | 400 | 43.07% |
| TDG231215P00491500 | 2023-05-02 2:31PM EDT | 491.50 | 8.87 | 4.70 | 7.00 | 0.00 | - | 2 | 290 | 44.09% |
| TDG231215P00500000 | 2023-05-23 10:13AM EDT | 500.00 | 4.50 | 2.70 | 7.20 | 0.00 | - | 1 | 15 | 43.05% |
| TDG231215P00501500 | 2023-05-02 2:31PM EDT | 501.50 | 9.42 | 2.50 | 7.30 | 0.00 | - | 2 | 11 | 42.96% |
| TDG231215P00520000 | 2023-04-13 2:45PM EDT | 520.00 | 12.20 | 6.70 | 10.10 | 0.00 | - | - | 50 | 43.67% |
| TDG231215P00521500 | 2022-09-06 2:06PM EDT | 521.50 | 51.00 | 59.00 | 63.50 | 0.00 | - | - | 5 | 84.96% |
| TDG231215P00540000 | 2023-05-23 1:14PM EDT | 540.00 | 7.00 | 3.70 | 8.00 | 0.00 | - | - | 2 | 37.98% |
| TDG231215P00541500 | 2023-02-02 11:12AM EDT | 541.50 | 17.13 | 10.20 | 15.60 | 0.00 | - | 1 | 15 | 45.88% |
| TDG231215P00560000 | 2022-12-13 1:53PM EDT | 560.00 | 46.70 | 24.70 | 32.40 | 0.00 | - | 2 | 2 | 53.26% |
| TDG231215P00580000 | 2023-05-22 11:31AM EDT | 580.00 | 7.25 | 7.40 | 11.10 | 0.00 | - | 1 | 60 | 35.33% |
| TDG231215P00581500 | 2022-12-06 4:01PM EDT | 581.50 | 60.30 | 44.10 | 52.00 | 0.00 | - | - | 1 | 62.17% |
| TDG231215P00591500 | 2023-03-03 2:29PM EDT | 591.50 | 19.20 | 20.50 | 28.50 | 0.00 | - | 2 | 3 | 47.25% |
| TDG231215P00600000 | 2023-02-28 11:27AM EDT | 600.00 | 23.50 | 22.40 | 30.50 | 0.00 | - | 1 | 2 | 47.03% |
| TDG231215P00601500 | 2022-11-30 2:30PM EDT | 601.50 | 68.70 | 53.40 | 62.40 | 0.00 | - | 10 | 26 | 63.82% |
| TDG231215P00611500 | 2023-05-30 2:54PM EDT | 611.50 | 13.90 | 11.20 | 15.40 | -47.60 | -77.40% | 2 | 1 | 34.19% |
| TDG231215P00620000 | 2023-02-02 11:12AM EDT | 620.00 | 31.53 | 21.90 | 27.90 | 0.00 | - | 1 | 13 | 41.63% |
| TDG231215P00621500 | 2023-01-26 11:47AM EDT | 621.50 | 36.40 | 25.10 | 33.00 | 0.00 | - | 1 | 2 | 44.61% |
| TDG231215P00631500 | 2023-01-27 12:20PM EDT | 631.50 | 37.70 | 26.90 | 35.00 | 0.00 | - | 1 | 2 | 43.96% |
| TDG231215P00640000 | 2023-05-18 2:43PM EDT | 640.00 | 14.30 | 15.00 | 22.40 | 0.00 | - | 100 | 109 | 34.54% |
| TDG231215P00641500 | 2023-05-25 12:38PM EDT | 641.50 | 18.50 | 14.30 | 22.60 | 0.00 | - | 1 | 5 | 34.41% |
| TDG231215P00651500 | 2023-05-17 12:07PM EDT | 651.50 | 16.60 | 15.70 | 24.30 | 0.00 | - | 1 | 23 | 33.80% |
| TDG231215P00660000 | 2023-05-17 3:29PM EDT | 660.00 | 16.90 | 17.20 | 25.80 | 0.00 | - | 1 | 2 | 33.25% |
| TDG231215P00700000 | 2023-05-15 3:32PM EDT | 700.00 | 27.90 | 25.30 | 34.00 | 0.00 | - | - | 5 | 30.67% |
| TDG231215P00711500 | 2023-05-10 3:23PM EDT | 711.50 | 30.58 | 29.20 | 34.90 | 0.00 | - | - | 3 | 28.99% |
| TDG231215P00720000 | 2023-02-17 11:13AM EDT | 720.00 | 57.80 | 81.00 | 86.20 | 0.00 | - | 1 | 1 | 50.66% |
| TDG231215P00721500 | 2023-05-10 2:13PM EDT | 721.50 | 34.51 | 30.90 | 38.90 | 0.00 | - | - | 2 | 29.06% |
| TDG231215P00731500 | 2023-05-10 2:13PM EDT | 731.50 | 37.12 | 35.40 | 42.00 | 0.00 | - | - | 2 | 28.59% |
| TDG231215P00740000 | 2022-11-02 3:27PM EDT | 740.00 | 185.80 | 133.50 | 142.00 | 0.00 | - | - | 0 | 71.01% |
| TDG231215P00760000 | 2023-02-15 4:25PM EDT | 760.00 | 64.20 | 102.90 | 107.90 | 0.00 | - | - | 1 | 51.15% |
| TDG231215P00761500 | 2022-09-19 12:08AM EDT | 761.50 | 259.80 | - | - | 0.00 | - | - | - | 0.00% |
| TDG231215P00780000 | 2023-03-13 9:38AM EDT | 780.00 | 111.00 | 75.60 | 84.00 | 0.00 | - | 1 | 1 | 36.77% |
| TDG231215P00781500 | 2022-09-19 12:08AM EDT | 781.50 | 286.90 | - | - | 0.00 | - | - | - | 0.00% |
| TDG231215P00800000 | 2023-05-09 3:13PM EDT | 800.00 | 55.00 | 60.90 | 67.50 | 0.00 | - | 4 | 5 | 24.62% |
| TDG231215P00840000 | 2023-01-04 2:41PM EDT | 840.00 | 205.50 | 136.20 | 144.20 | 0.00 | - | - | 0 | 47.16% |
| TDG231215P00860000 | 2022-07-28 10:06AM EDT | 860.00 | 265.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG231215P00881500 | 2023-05-08 12:37PM EDT | 881.50 | 122.50 | 108.90 | 117.00 | 0.00 | - | - | 1 | 21.09% |
© 2023 Yahoo. All rights reserved.