TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG231215C00350000 | 2023-01-23 11:06AM EST | 350.00 | 353.00 | 368.00 | 378.00 | 0.00 | - | 1 | 2 | 63.54% |
| TDG231215C00361500 | 2022-11-10 1:20PM EST | 361.50 | 303.00 | 274.00 | 284.00 | 0.00 | - | 2 | 1 | 0.00% |
| TDG231215C00380000 | 2023-01-20 2:40PM EST | 380.00 | 311.49 | 341.00 | 351.00 | 0.00 | - | 1 | 1 | 60.44% |
| TDG231215C00381500 | 2023-01-24 9:50AM EST | 381.50 | 326.00 | 339.50 | 349.50 | 0.00 | - | 1 | 1 | 60.13% |
| TDG231215C00400000 | 2022-08-16 9:32AM EST | 400.00 | 313.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TDG231215C00401500 | 2022-07-26 1:57PM EST | 401.50 | 214.00 | 282.50 | 292.50 | 0.00 | - | - | 2 | 0.00% |
| TDG231215C00411500 | 2022-11-30 3:02PM EST | 411.50 | 245.70 | 246.20 | 256.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG231215C00420000 | 2022-07-26 1:57PM EST | 420.00 | 214.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TDG231215C00421500 | 2022-09-18 11:08PM EST | 421.50 | 206.40 | 263.40 | 270.80 | 0.00 | - | - | - | 0.00% |
| TDG231215C00430000 | 2022-07-22 8:52AM EST | 430.00 | 213.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG231215C00440000 | 2022-07-22 8:52AM EST | 440.00 | 206.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG231215C00450000 | 2022-12-08 10:48AM EST | 450.00 | 225.80 | 231.60 | 237.40 | 0.00 | - | - | 1 | 0.00% |
| TDG231215C00460000 | 2022-11-03 9:37AM EST | 460.00 | 157.10 | 202.00 | 211.00 | 0.00 | - | - | 1 | 0.00% |
| TDG231215C00480000 | 2022-11-03 9:37AM EST | 480.00 | 143.60 | 186.60 | 196.00 | 0.00 | - | - | 1 | 0.00% |
| TDG231215C00511500 | 2022-09-18 11:08PM EST | 511.50 | 113.50 | - | - | 0.00 | - | - | - | 0.00% |
| TDG231215C00530000 | 2022-07-13 9:18AM EST | 530.00 | 113.50 | 209.20 | 218.00 | 0.00 | - | 1 | 1 | 47.36% |
| TDG231215C00541500 | 2022-10-04 2:10PM EST | 541.50 | 110.60 | 107.50 | 115.60 | 0.00 | - | 5 | 5 | 0.00% |
| TDG231215C00560000 | 2023-01-05 1:51PM EST | 560.00 | 140.10 | 189.60 | 194.90 | 0.00 | - | 1 | 8 | 45.43% |
| TDG231215C00581500 | 2022-07-28 2:39PM EST | 581.50 | 117.00 | 137.20 | 145.40 | 0.00 | - | - | 1 | 27.11% |
| TDG231215C00600000 | 2023-01-09 12:10PM EST | 600.00 | 128.06 | 160.00 | 166.90 | 0.00 | - | 1 | 5 | 43.59% |
| TDG231215C00620000 | 2023-01-09 2:11PM EST | 620.00 | 110.00 | 144.10 | 149.90 | 0.00 | - | 2 | 4 | 41.08% |
| TDG231215C00631500 | 2023-01-05 1:22PM EST | 631.50 | 95.00 | 135.10 | 145.00 | 0.00 | - | - | 1 | 41.68% |
| TDG231215C00640000 | 2022-12-27 11:00AM EST | 640.00 | 90.75 | 131.10 | 138.20 | 0.00 | - | 1 | 1 | 40.71% |
| TDG231215C00661500 | 2023-01-20 12:18PM EST | 661.50 | 92.40 | 114.50 | 123.30 | 0.00 | - | 1 | 1 | 39.12% |
| TDG231215C00671500 | 2023-01-19 9:58AM EST | 671.50 | 85.40 | 108.70 | 117.10 | 0.00 | - | - | 1 | 38.60% |
| TDG231215C00691500 | 2023-01-30 11:58AM EST | 691.50 | 100.05 | 96.80 | 103.40 | +12.45 | +14.21% | 2 | 2 | 36.90% |
| TDG231215C00700000 | 2023-01-26 10:47AM EST | 700.00 | 94.28 | 92.50 | 97.80 | 0.00 | - | - | 3 | 36.21% |
| TDG231215C00701500 | 2022-08-09 2:14PM EST | 701.50 | 80.00 | 64.10 | 74.00 | 0.00 | - | - | 1 | 27.31% |
| TDG231215C00711500 | 2022-11-18 10:38AM EST | 711.50 | 57.40 | 47.60 | 56.00 | 0.00 | - | 1 | 1 | 22.17% |
| TDG231215C00720000 | 2022-12-23 9:53AM EST | 720.00 | 50.00 | 61.30 | 68.80 | 0.00 | - | 1 | 1 | 28.42% |
| TDG231215C00800000 | 2023-01-24 2:33PM EST | 800.00 | 43.80 | 44.10 | 51.20 | 0.00 | - | - | 4 | 32.32% |
| TDG231215C00821500 | 2022-07-25 2:59PM EST | 821.50 | 27.10 | 40.40 | 49.00 | 0.00 | - | - | 1 | 33.78% |
| TDG231215C00840000 | 2022-07-25 2:59PM EST | 840.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TDG231215C00860000 | 2023-01-10 11:23AM EST | 860.00 | 20.99 | 27.30 | 35.00 | 0.00 | - | - | 5 | 31.74% |
| TDG231215C00880000 | 2022-09-27 2:51PM EST | 880.00 | 8.50 | 6.30 | 15.70 | 0.00 | - | - | 4 | 24.22% |
| TDG231215C00881500 | 2022-09-27 2:51PM EST | 881.50 | 8.40 | 7.60 | 14.60 | 0.00 | - | - | 4 | 23.72% |
| TDG231215C00900000 | 2022-09-27 2:51PM EST | 900.00 | 7.20 | 5.40 | 13.70 | 0.00 | - | - | 4 | 24.56% |
| TDG231215C00901500 | 2023-01-06 3:32PM EST | 901.50 | 15.65 | 16.50 | 25.30 | 0.00 | - | 1 | 2 | 30.80% |
| TDG231215C00960000 | 2022-12-22 1:49PM EST | 960.00 | 6.65 | 7.60 | 12.50 | 0.00 | - | 1 | 1 | 27.82% |
| TDG231215C00981500 | 2023-01-06 3:32PM EST | 981.50 | 7.85 | 7.40 | 12.70 | 0.00 | - | 1 | 5 | 29.27% |
| TDG231215C01000000 | 2023-01-18 1:34PM EST | 1,000.00 | 7.00 | 7.40 | 9.30 | 0.00 | - | - | 5 | 27.91% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG231215P00251500 | 2023-01-26 11:15AM EST | 251.50 | 4.70 | 0.00 | 9.60 | 0.00 | - | 1 | 91 | 65.64% |
| TDG231215P00260000 | 2023-01-25 10:20AM EST | 260.00 | 2.50 | 0.00 | 9.50 | 0.00 | - | - | 2 | 63.57% |
| TDG231215P00261500 | 2023-01-26 11:15AM EST | 261.50 | 4.75 | 0.00 | 9.30 | 0.00 | - | - | 6 | 62.97% |
| TDG231215P00270000 | 2022-07-25 10:04AM EST | 270.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 25.00% |
| TDG231215P00291500 | 2022-08-18 2:32PM EST | 291.50 | 8.50 | 5.90 | 15.10 | 0.00 | - | 10 | 10 | 68.08% |
| TDG231215P00301500 | 2022-12-28 10:11AM EST | 301.50 | 5.00 | 0.70 | 10.00 | 0.00 | - | 3 | 5 | 56.36% |
| TDG231215P00311500 | 2022-07-25 12:55PM EST | 311.50 | 17.80 | 6.60 | 14.40 | 0.00 | - | - | 2 | 63.61% |
| TDG231215P00320000 | 2022-08-11 11:37AM EST | 320.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| TDG231215P00321500 | 2022-11-22 1:52PM EST | 321.50 | 8.50 | 5.70 | 8.00 | 0.00 | - | 2 | 3 | 55.50% |
| TDG231215P00330000 | 2022-07-25 12:55PM EST | 330.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TDG231215P00340000 | 2022-08-02 11:26AM EST | 340.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TDG231215P00341500 | 2023-01-24 9:40AM EST | 341.50 | 2.25 | 0.60 | 9.90 | 0.00 | - | - | 1 | 56.57% |
| TDG231215P00350000 | 2022-09-23 9:59AM EST | 350.00 | 19.60 | 17.20 | 22.20 | 0.00 | - | 1 | 1 | 66.73% |
| TDG231215P00351500 | 2022-07-25 2:02PM EST | 351.50 | 23.50 | 10.20 | 17.70 | 0.00 | - | - | 1 | 59.92% |
| TDG231215P00360000 | 2022-12-29 10:17AM EST | 360.00 | 8.50 | 0.00 | 9.60 | 0.00 | - | - | 5 | 52.66% |
| TDG231215P00370000 | 2022-07-25 2:02PM EST | 370.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG231215P00380000 | 2022-10-12 2:29PM EST | 380.00 | 27.00 | 13.70 | 15.80 | 0.00 | - | - | 2 | 55.24% |
| TDG231215P00390000 | 2022-12-30 11:32AM EST | 390.00 | 8.20 | 0.00 | 9.60 | 0.00 | - | 10 | 10 | 47.39% |
| TDG231215P00401500 | 2022-08-01 10:47AM EST | 401.50 | 27.17 | 21.50 | 24.90 | 0.00 | - | - | 1 | 59.25% |
| TDG231215P00420000 | 2022-08-01 10:47AM EST | 420.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TDG231215P00421500 | 2022-09-23 2:18PM EST | 421.50 | 33.00 | 27.60 | 34.30 | 0.00 | - | 1 | 1 | 61.49% |
| TDG231215P00430000 | 2023-01-26 12:16PM EST | 430.00 | 7.60 | 7.50 | 11.90 | 0.00 | - | - | 5 | 43.44% |
| TDG231215P00440000 | 2022-08-10 9:17AM EST | 440.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG231215P00441500 | 2022-10-26 12:38PM EST | 441.50 | 32.47 | 13.90 | 23.10 | 0.00 | - | - | 0 | 51.48% |
| TDG231215P00450000 | 2022-11-22 2:37PM EST | 450.00 | 20.00 | 21.70 | 26.00 | 0.00 | - | 5 | 6 | 50.51% |
| TDG231215P00470000 | 2023-01-12 2:52PM EST | 470.00 | 14.40 | 8.40 | 12.20 | 0.00 | - | 1 | 4 | 37.51% |
| TDG231215P00471500 | 2022-10-26 10:42AM EST | 471.50 | 37.60 | 18.00 | 27.90 | 0.00 | - | 5 | 0 | 49.55% |
| TDG231215P00480000 | 2023-01-19 1:01PM EST | 480.00 | 16.40 | 12.20 | 14.00 | 0.00 | - | 14 | 14 | 37.59% |
| TDG231215P00481500 | 2023-01-23 12:01PM EST | 481.50 | 13.30 | 12.30 | 17.40 | 0.00 | - | 6 | 11 | 40.14% |
| TDG231215P00490000 | 2023-01-24 11:24AM EST | 490.00 | 14.50 | 13.30 | 16.10 | 0.00 | - | 10 | 182 | 37.78% |
| TDG231215P00491500 | 2023-01-24 11:52AM EST | 491.50 | 14.60 | 13.50 | 14.80 | 0.00 | - | 10 | 171 | 36.51% |
| TDG231215P00500000 | 2023-01-19 1:01PM EST | 500.00 | 19.60 | 11.60 | 19.50 | 0.00 | - | - | 14 | 38.77% |
| TDG231215P00501500 | 2023-01-23 12:02PM EST | 501.50 | 15.80 | 14.70 | 15.50 | 0.00 | - | - | 11 | 35.56% |
| TDG231215P00521500 | 2022-09-06 1:06PM EST | 521.50 | 51.00 | 59.00 | 63.50 | 0.00 | - | - | 5 | 59.57% |
| TDG231215P00541500 | 2023-01-19 9:43AM EST | 541.50 | 25.02 | 20.30 | 21.80 | 0.00 | - | 1 | 16 | 33.82% |
| TDG231215P00560000 | 2022-12-13 12:53PM EST | 560.00 | 46.70 | 24.70 | 32.40 | 0.00 | - | 2 | 2 | 36.96% |
| TDG231215P00580000 | 2022-12-19 10:44AM EST | 580.00 | 57.40 | 28.60 | 37.00 | 0.00 | - | - | 1 | 35.98% |
| TDG231215P00581500 | 2022-12-06 3:01PM EST | 581.50 | 60.30 | 44.10 | 52.00 | 0.00 | - | - | 1 | 43.05% |
| TDG231215P00591500 | 2022-08-19 9:10AM EST | 591.50 | 63.85 | 76.70 | 86.00 | 0.00 | - | 1 | 1 | 54.70% |
| TDG231215P00601500 | 2022-11-30 1:30PM EST | 601.50 | 68.70 | 53.40 | 62.40 | 0.00 | - | 10 | 26 | 44.09% |
| TDG231215P00611500 | 2022-12-01 12:40PM EST | 611.50 | 61.50 | 58.90 | 67.00 | 0.00 | - | - | 1 | 44.20% |
| TDG231215P00620000 | 2023-01-19 9:43AM EST | 620.00 | 45.42 | 32.00 | 41.20 | 0.00 | - | 1 | 13 | 31.13% |
| TDG231215P00621500 | 2023-01-26 10:47AM EST | 621.50 | 36.40 | 32.30 | 41.90 | 0.00 | - | 1 | 2 | 31.19% |
| TDG231215P00631500 | 2023-01-27 11:20AM EST | 631.50 | 37.70 | 35.10 | 42.60 | 0.00 | - | 1 | 2 | 29.77% |
| TDG231215P00640000 | 2022-12-01 2:21PM EST | 640.00 | 73.20 | 70.00 | 78.50 | 0.00 | - | 1 | 9 | 43.45% |
| TDG231215P00641500 | 2023-01-30 1:33PM EST | 641.50 | 42.50 | 38.00 | 44.20 | +1.50 | +3.66% | 1 | 1 | 28.71% |
| TDG231215P00651500 | 2023-01-24 2:33PM EST | 651.50 | 48.05 | 41.10 | 48.70 | 0.00 | - | 4 | 25 | 28.82% |
| TDG231215P00660000 | 2022-12-05 10:56AM EST | 660.00 | 89.30 | 75.90 | 82.10 | 0.00 | - | - | 2 | 40.86% |
| TDG231215P00720000 | 2022-11-02 2:27PM EST | 720.00 | 169.50 | 118.50 | 128.50 | 0.00 | - | - | 0 | 45.97% |
| TDG231215P00740000 | 2022-11-02 2:27PM EST | 740.00 | 185.80 | 133.50 | 142.00 | 0.00 | - | - | 0 | 46.43% |
| TDG231215P00761500 | 2022-09-18 11:08PM EST | 761.50 | 259.80 | - | - | 0.00 | - | - | - | 0.00% |
| TDG231215P00780000 | 2023-01-19 10:34AM EST | 780.00 | 132.30 | 98.70 | 103.90 | 0.00 | - | - | 1 | 21.65% |
| TDG231215P00781500 | 2022-09-18 11:08PM EST | 781.50 | 286.90 | - | - | 0.00 | - | - | - | 0.00% |
| TDG231215P00800000 | 2022-07-05 9:00AM EST | 800.00 | 286.90 | 184.10 | 192.90 | 0.00 | - | - | 0 | 50.70% |
| TDG231215P00840000 | 2023-01-04 1:41PM EST | 840.00 | 205.50 | 140.40 | 145.40 | 0.00 | - | - | 0 | 18.84% |
| TDG231215P00860000 | 2022-07-28 9:06AM EST | 860.00 | 265.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
