TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG231215C00361500 | 2022-07-27 3:51PM EDT | 361.50 | 260.50 | 301.00 | 308.60 | 0.00 | - | - | 2 | 119.08% |
| TDG231215C00380000 | 2022-07-27 3:51PM EDT | 380.00 | 260.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TDG231215C00381500 | 2022-08-19 10:07AM EDT | 381.50 | 301.00 | 236.00 | 244.00 | 0.00 | - | 3 | 5 | 83.11% |
| 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 | 116.79% |
| TDG231215C00411500 | 2022-09-19 12:08AM EDT | 411.50 | 213.80 | 273.70 | 279.40 | 0.00 | - | - | - | 112.12% |
| 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 | - | - | - | 108.50% |
| 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% |
| 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 | 98.12% |
| TDG231215C00541500 | 2022-09-19 12:08AM EDT | 541.50 | 125.50 | 175.30 | 181.40 | 0.00 | - | - | - | 82.64% |
| TDG231215C00560000 | 2022-09-06 3:38PM EDT | 560.00 | 129.87 | 75.00 | 85.00 | 0.00 | - | 1 | 1 | 43.18% |
| TDG231215C00581500 | 2022-07-28 3:39PM EDT | 581.50 | 117.00 | 137.20 | 145.40 | 0.00 | - | - | 1 | 71.21% |
| TDG231215C00600000 | 2022-09-26 3:48PM EDT | 600.00 | 72.00 | 58.10 | 67.40 | 0.00 | - | 1 | 6 | 41.22% |
| TDG231215C00620000 | 2022-09-15 2:25PM EDT | 620.00 | 95.80 | 50.50 | 60.00 | 0.00 | - | 1 | 2 | 40.50% |
| TDG231215C00701500 | 2022-08-09 3:14PM EDT | 701.50 | 80.00 | 64.10 | 74.00 | 0.00 | - | - | 1 | 53.24% |
| TDG231215C00720000 | 2022-08-09 3:14PM EDT | 720.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TDG231215C00821500 | 2022-07-25 3:59PM EDT | 821.50 | 27.10 | 40.40 | 49.00 | 0.00 | - | - | 1 | 51.75% |
| TDG231215C00840000 | 2022-07-25 3:59PM EDT | 840.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDG231215C00880000 | 2022-09-27 3:51PM EDT | 880.00 | 8.50 | 3.60 | 12.50 | +8.50 | - | - | 4 | 36.50% |
| TDG231215C00881500 | 2022-09-27 3:51PM EDT | 881.50 | 8.40 | 2.95 | 12.40 | +8.40 | - | - | 4 | 36.50% |
| TDG231215C00900000 | 2022-09-27 3:51PM EDT | 900.00 | 7.20 | 1.90 | 11.20 | +7.20 | - | - | 4 | 36.49% |
| TDG231215C00981500 | 2022-08-19 3:56PM EDT | 981.50 | 16.30 | 1.35 | 8.90 | 0.00 | - | 6 | 3 | 38.26% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG231215P00251500 | 2022-07-25 11:04AM EDT | 251.50 | 11.20 | 2.30 | 11.80 | 0.00 | - | - | 51 | 55.42% |
| TDG231215P00270000 | 2022-07-25 11:04AM EDT | 270.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 12.50% |
| TDG231215P00291500 | 2022-08-18 3:32PM EDT | 291.50 | 8.50 | 5.90 | 15.10 | 0.00 | - | 10 | 10 | 49.88% |
| TDG231215P00301500 | 2022-08-11 12:37PM EDT | 301.50 | 12.00 | 8.20 | 10.40 | 0.00 | - | - | 9 | 42.41% |
| TDG231215P00311500 | 2022-07-25 1:55PM EDT | 311.50 | 17.80 | 6.60 | 14.40 | 0.00 | - | - | 2 | 44.75% |
| TDG231215P00320000 | 2022-08-11 12:37PM EDT | 320.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| TDG231215P00321500 | 2022-09-29 10:56AM EDT | 321.50 | 15.70 | 12.70 | 21.50 | 0.00 | - | 1 | 5 | 49.20% |
| TDG231215P00330000 | 2022-07-25 1:55PM EDT | 330.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| TDG231215P00340000 | 2022-08-02 12:26PM EDT | 340.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| TDG231215P00350000 | 2022-09-23 10:59AM EDT | 350.00 | 19.60 | 15.50 | 25.50 | 0.00 | - | 1 | 1 | 46.05% |
| TDG231215P00351500 | 2022-07-25 3:02PM EDT | 351.50 | 23.50 | 10.20 | 17.70 | 0.00 | - | - | 1 | 39.57% |
| TDG231215P00370000 | 2022-07-25 3:02PM EDT | 370.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDG231215P00401500 | 2022-08-01 11:47AM EDT | 401.50 | 27.17 | 21.50 | 24.90 | 0.00 | - | - | 1 | 34.90% |
| TDG231215P00420000 | 2022-08-01 11:47AM EDT | 420.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| TDG231215P00421500 | 2022-09-23 3:18PM EDT | 421.50 | 33.00 | 30.00 | 40.00 | 0.00 | - | 1 | 1 | 39.78% |
| TDG231215P00440000 | 2022-08-10 10:17AM EDT | 440.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TDG231215P00470000 | 2022-09-23 2:57PM EDT | 470.00 | 48.60 | 45.00 | 55.00 | 0.00 | - | 2 | 2 | 36.75% |
| TDG231215P00471500 | 2022-09-27 3:36PM EDT | 471.50 | 51.20 | 45.50 | 55.50 | +51.20 | - | - | 4 | 36.65% |
| TDG231215P00481500 | 2022-09-23 1:29PM EDT | 481.50 | 51.35 | 49.00 | 59.00 | 0.00 | - | 5 | 5 | 36.01% |
| TDG231215P00521500 | 2022-09-06 2:06PM EDT | 521.50 | 51.00 | 66.00 | 75.40 | 0.00 | - | - | 5 | 33.83% |
| TDG231215P00541500 | 2022-08-22 2:26PM EDT | 541.50 | 51.80 | 59.70 | 68.30 | 0.00 | - | 10 | 10 | 25.62% |
| TDG231215P00591500 | 2022-08-19 10:10AM EDT | 591.50 | 63.85 | 76.70 | 86.00 | 0.00 | - | 1 | 1 | 18.50% |
| TDG231215P00621500 | 2022-08-11 10:51AM EDT | 621.50 | 79.00 | 77.50 | 87.00 | 0.00 | - | - | 1 | 0.00% |
| TDG231215P00640000 | 2022-08-11 10:51AM EDT | 640.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG231215P00651500 | 2022-08-22 12:36PM EDT | 651.50 | 93.00 | 116.00 | 124.40 | 0.00 | - | 21 | 21 | 0.00% |
| TDG231215P00761500 | 2022-09-19 12:08AM EDT | 761.50 | 259.80 | - | - | 0.00 | - | - | - | 0.00% |
| TDG231215P00780000 | 2022-07-05 9:36AM EDT | 780.00 | 259.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG231215P00781500 | 2022-09-19 12:08AM EDT | 781.50 | 286.90 | - | - | 0.00 | - | - | - | 0.00% |
| TDG231215P00800000 | 2022-07-05 10:00AM EDT | 800.00 | 286.90 | 184.10 | 192.90 | 0.00 | - | - | 0 | 0.00% |
| TDG231215P00860000 | 2022-07-28 10:06AM EDT | 860.00 | 265.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
