TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 251.50 | 1.00 | 0.00 | - | 4 | 92 |
| - | - | - | - | - | 260.00 | 0.35 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 261.50 | 0.25 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 270.00 | 1.00 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 271.50 | 1.20 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 281.50 | 1.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 291.50 | 8.50 | 0.00 | - | 10 | 10 |
| 481.30 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 301.50 | 5.00 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 311.50 | 17.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 320.00 | 12.00 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 321.50 | 2.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 330.00 | 0.25 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 331.50 | 2.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 340.00 | 15.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 341.50 | 1.65 | 0.00 | - | 1 | 2 |
| 353.00 | 0.00 | - | 1 | 2 | 350.00 | 0.26 | 0.00 | - | 20 | 145 |
| - | - | - | - | - | 351.50 | 0.09 | 0.00 | - | 5 | 24 |
| - | - | - | - | - | 360.00 | 0.11 | 0.00 | - | 15 | 34 |
| 303.00 | 0.00 | - | 2 | 1 | 361.50 | 0.10 | 0.00 | - | - | 15 |
| - | - | - | - | - | 370.00 | 23.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 371.50 | 0.20 | 0.00 | - | - | 5 |
| 311.49 | 0.00 | - | 1 | 1 | 380.00 | 0.20 | 0.00 | - | 5 | 7 |
| 326.00 | 0.00 | - | 1 | 1 | 381.50 | 0.20 | 0.00 | - | - | 5 |
| - | - | - | - | - | 390.00 | 0.28 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 391.50 | 0.28 | 0.00 | - | 5 | 17 |
| 313.50 | 0.00 | - | 1 | 8 | 400.00 | 0.15 | 0.00 | - | 5 | 23 |
| 214.00 | 0.00 | - | - | 2 | 401.50 | 0.15 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 5 | 6 |
| 245.70 | 0.00 | - | 1 | 1 | 411.50 | 0.25 | 0.00 | - | - | 5 |
| 214.00 | 0.00 | - | 2 | 2 | 420.00 | 0.70 | 0.00 | - | 6 | 6 |
| 206.40 | 0.00 | - | - | - | 421.50 | 0.31 | 0.00 | - | 5 | 5 |
| 213.80 | 0.00 | - | 1 | 0 | 430.00 | 0.31 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 431.50 | 0.45 | 0.00 | - | 5 | 5 |
| 206.40 | 0.00 | - | 1 | 0 | 440.00 | 0.31 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 441.50 | 0.31 | 0.00 | - | 5 | 8 |
| 225.80 | 0.00 | - | - | 1 | 450.00 | 0.15 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 451.50 | 0.30 | 0.00 | - | - | 10 |
| 378.11 | 0.00 | - | 1 | 1 | 460.00 | 0.10 | 0.00 | - | 1 | 155 |
| - | - | - | - | - | 461.50 | 0.10 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 470.00 | 1.99 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 471.50 | 0.35 | 0.00 | - | 5 | 19 |
| 359.17 | 0.00 | - | 1 | 1 | 480.00 | 0.80 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 481.50 | 0.80 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 490.00 | 4.08 | 0.00 | - | 12 | 400 |
| - | - | - | - | - | 491.50 | 2.04 | 0.00 | - | 20 | 300 |
| - | - | - | - | - | 500.00 | 0.55 | 0.00 | - | 7 | 22 |
| - | - | - | - | - | 501.50 | 2.06 | 0.00 | - | 5 | 12 |
| 113.50 | 0.00 | - | - | - | 511.50 | 2.07 | 0.00 | - | 4 | 22 |
| - | - | - | - | - | 520.00 | 1.94 | 0.00 | - | 18 | 55 |
| - | - | - | - | - | 521.50 | 4.12 | 0.00 | - | 12 | 14 |
| 113.50 | 0.00 | - | 1 | 1 | 530.00 | - | - | - | - | - |
| - | - | - | - | - | 531.50 | 0.40 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 540.00 | 2.12 | 0.00 | - | 3 | 7 |
| 110.60 | 0.00 | - | 5 | 5 | 541.50 | 2.12 | 0.00 | - | 3 | 16 |
| 215.30 | 0.00 | - | - | 0 | 551.50 | 2.10 | 0.00 | - | 6 | 4 |
| 214.60 | 0.00 | - | 1 | 7 | 560.00 | 2.15 | 0.00 | - | 2 | 3 |
| 232.40 | 0.00 | - | - | 1 | 561.50 | 0.90 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 571.50 | 4.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 580.00 | 1.60 | 0.00 | - | 5 | 59 |
| 117.00 | 0.00 | - | - | 1 | 581.50 | 2.33 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 591.50 | 0.90 | 0.00 | - | 1 | 3 |
| 128.06 | 0.00 | - | 1 | 5 | 600.00 | 23.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 601.50 | 11.60 | 0.00 | - | 13 | 32 |
| - | - | - | - | - | 611.50 | 9.70 | 0.00 | - | 13 | 15 |
| 110.00 | 0.00 | - | 2 | 4 | 620.00 | 31.53 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 621.50 | 36.40 | 0.00 | - | 1 | 2 |
| 128.90 | 0.00 | - | 1 | 1 | 631.50 | 37.70 | 0.00 | - | 1 | 2 |
| 90.75 | 0.00 | - | 1 | 1 | 640.00 | 10.80 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 641.50 | 1.87 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 651.50 | 1.74 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 660.00 | 10.80 | 0.00 | - | 1 | 2 |
| 179.48 | 0.00 | - | 1 | 0 | 661.50 | 11.70 | 0.00 | - | - | 1 |
| 109.94 | 0.00 | - | 1 | 1 | 671.50 | 15.20 | 0.00 | - | - | 1 |
| 132.40 | 0.00 | - | 1 | 2 | 691.50 | - | - | - | - | - |
| 168.03 | 0.00 | - | 1 | 4 | 700.00 | 5.60 | 0.00 | - | 6 | 7 |
| 80.00 | 0.00 | - | - | 1 | 701.50 | - | - | - | - | - |
| 57.40 | 0.00 | - | 1 | 1 | 711.50 | 3.97 | 0.00 | - | 3 | 3 |
| 50.00 | 0.00 | - | 1 | 1 | 720.00 | 9.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 721.50 | 34.51 | 0.00 | - | - | 2 |
| 183.46 | 0.00 | - | 1 | 1 | 731.50 | 6.30 | 0.00 | - | 1 | 4 |
| 112.91 | 0.00 | - | 2 | 2 | 740.00 | 6.00 | 0.00 | - | 2 | 1 |
| 94.60 | 0.00 | - | 1 | 1 | 741.50 | 7.00 | 0.00 | - | 1 | 2 |
| 109.26 | 0.00 | - | 3 | 13 | 751.50 | - | - | - | - | - |
| 76.90 | 0.00 | - | 10 | 12 | 760.00 | 8.27 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 761.50 | 9.80 | 0.00 | - | 1 | 1 |
| 78.50 | 0.00 | - | - | 0 | 771.50 | 9.75 | 0.00 | - | 4 | 4 |
| 94.00 | -25.00 | -21.01% | 1 | 7 | 780.00 | 14.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 781.50 | 16.80 | 0.00 | - | 1 | 1 |
| 63.35 | 0.00 | - | 1 | 6 | 800.00 | 17.20 | 0.00 | - | 1 | 8 |
| 63.10 | -18.40 | -22.58% | 3 | 17 | 820.00 | 27.10 | 0.00 | - | 1 | 3 |
| 27.10 | 0.00 | - | - | 1 | 821.50 | 26.10 | 0.00 | - | - | 3 |
| 47.90 | 0.00 | - | 2 | 4 | 840.00 | 31.70 | 0.00 | - | 20 | 22 |
| 67.80 | 0.00 | - | 5 | 11 | 841.50 | 30.40 | 0.00 | - | 3 | 4 |
| 56.50 | 0.00 | - | 1 | 38 | 860.00 | 29.60 | 0.00 | - | 1 | 3 |
| 67.20 | 0.00 | - | - | 1 | 861.50 | 43.20 | 0.00 | - | 2 | 4 |
| 57.62 | 0.00 | - | 3 | 15 | 880.00 | 46.81 | 0.00 | - | - | 18 |
| 79.60 | 0.00 | - | 1 | 5 | 881.50 | 53.70 | 0.00 | - | 2 | 1 |
| 29.50 | 0.00 | - | 20 | 21 | 900.00 | 65.10 | 0.00 | - | 1 | 5 |
| 46.60 | 0.00 | - | 2 | 4 | 901.50 | 46.60 | 0.00 | - | 3 | 9 |
| 36.30 | 0.00 | - | 1 | 2 | 920.00 | 66.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 921.50 | 53.60 | 0.00 | - | 1 | 2 |
| 17.00 | 0.00 | - | 1 | 3 | 940.00 | 67.17 | 0.00 | - | 5 | 3 |
| 40.00 | 0.00 | - | 1 | 2 | 941.50 | 58.40 | 0.00 | - | - | 2 |
| 40.90 | 0.00 | - | 1 | 2 | 960.00 | 68.40 | 0.00 | - | - | 1 |
| 30.70 | 0.00 | - | 1 | 3 | 961.50 | - | - | - | - | - |
| 21.50 | 0.00 | - | 35 | 37 | 980.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 2 | 5 | 981.50 | - | - | - | - | - |
| 4.40 | -1.10 | -20.00% | 2 | 9 | 1,000.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | - | 1 | 1,020.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 2 | 1,040.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 4 | 47 | 1,060.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 4 | 11 | 1,080.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 3 | 1,120.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 28 | 1,140.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 1,200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 1,220.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 2 | 1,240.00 | 346.00 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 2 | 1,260.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 1,300.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
