TDG - TransDigm Group Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240119C00600000 | 2023-03-17 11:43AM EDT | 600.00 | 151.40 | 195.50 | 201.90 | 0.00 | - | 1 | 1 | 28.41% |
| TDG240119C00610000 | 2023-03-03 11:59AM EDT | 610.00 | 206.10 | 174.70 | 183.50 | 0.00 | - | 1 | 1 | 0.00% |
| TDG240119C00730000 | 2023-03-13 3:03PM EDT | 730.00 | 82.60 | 97.60 | 106.00 | 0.00 | - | - | 1 | 28.80% |
| TDG240119C00750000 | 2023-03-24 12:58PM EDT | 750.00 | 69.00 | 96.70 | 102.20 | 0.00 | - | 1 | 1 | 32.07% |
| TDG240119C00760000 | 2023-03-24 1:14PM EDT | 760.00 | 63.90 | 90.00 | 94.80 | 0.00 | - | 2 | 2 | 31.18% |
| TDG240119C00770000 | 2023-03-29 12:58PM EDT | 770.00 | 69.50 | 81.80 | 90.10 | 0.00 | - | - | 1 | 31.35% |
| TDG240119C00780000 | 2023-03-24 3:11PM EDT | 780.00 | 57.30 | 78.40 | 83.70 | 0.00 | - | 1 | 1 | 30.74% |
| TDG240119C00800000 | 2023-05-30 9:32AM EDT | 800.00 | 81.76 | 74.30 | 82.00 | 0.00 | - | 3 | 7 | 33.72% |
| TDG240119C00810000 | 2023-03-24 12:57PM EDT | 810.00 | 44.70 | 61.60 | 69.00 | 0.00 | - | 1 | 1 | 30.25% |
| TDG240119C00830000 | 2023-03-24 12:50PM EDT | 830.00 | 38.70 | 52.50 | 59.50 | 0.00 | - | 2 | 2 | 29.65% |
| TDG240119C00850000 | 2023-05-30 9:32AM EDT | 850.00 | 56.33 | 47.60 | 56.50 | 0.00 | - | 3 | 5 | 31.34% |
| TDG240119C00860000 | 2023-04-28 12:44PM EDT | 860.00 | 45.93 | 47.70 | 56.00 | 0.00 | - | 5 | 5 | 32.50% |
| TDG240119C00880000 | 2023-05-12 3:21PM EDT | 880.00 | 46.20 | 35.30 | 44.50 | 0.00 | - | - | 5 | 30.34% |
| TDG240119C00900000 | 2023-05-24 2:47PM EDT | 900.00 | 33.11 | 28.10 | 37.40 | 0.00 | - | - | 6 | 29.66% |
| TDG240119C00910000 | 2023-05-22 11:00AM EDT | 910.00 | 43.60 | 25.00 | 34.40 | 0.00 | - | 2 | 7 | 29.44% |
| TDG240119C00920000 | 2023-05-22 11:00AM EDT | 920.00 | 40.00 | 22.00 | 31.20 | 0.00 | - | - | 1 | 29.06% |
| TDG240119C00930000 | 2023-05-22 11:00AM EDT | 930.00 | 36.50 | 19.00 | 27.70 | 0.00 | - | - | 1 | 28.44% |
| TDG240119C00940000 | 2023-04-19 3:52PM EDT | 940.00 | 21.40 | 31.30 | 40.00 | 0.00 | - | - | 2 | 35.04% |
| TDG240119C00950000 | 2023-05-24 2:16PM EDT | 950.00 | 25.20 | 14.80 | 23.60 | 0.00 | - | 1 | 3 | 28.34% |
| TDG240119C00960000 | 2023-04-19 3:51PM EDT | 960.00 | 17.40 | 25.10 | 32.70 | 0.00 | - | - | 2 | 33.66% |
| TDG240119C01020000 | 2023-05-15 12:41PM EDT | 1,020.00 | 13.68 | 5.00 | 13.00 | 0.00 | - | 1 | 8 | 27.98% |
| TDG240119C01040000 | 2023-06-02 11:22AM EDT | 1,040.00 | 5.80 | 3.40 | 8.20 | +1.30 | +28.89% | 1 | 3 | 25.82% |
| TDG240119C01120000 | 2023-04-06 10:58AM EDT | 1,120.00 | 2.30 | 2.75 | 4.60 | 0.00 | - | 1 | 1 | 26.92% |
| TDG240119C01140000 | 2023-05-15 12:41PM EDT | 1,140.00 | 3.58 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 28.21% |
| TDG240119C01200000 | 2023-05-24 1:39PM EDT | 1,200.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | - | 3 | 31.20% |
| TDG240119C01220000 | 2023-05-24 1:39PM EDT | 1,220.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 14 | 32.15% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240119P00350000 | 2023-05-30 11:09AM EDT | 350.00 | 0.95 | 0.00 | 1.20 | 0.00 | - | 1 | 40 | 48.40% |
| TDG240119P00360000 | 2023-05-08 10:26AM EDT | 360.00 | 2.70 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 47.69% |
| TDG240119P00370000 | 2023-04-27 9:31AM EDT | 370.00 | 3.50 | 0.50 | 4.80 | 0.00 | - | - | 1 | 51.48% |
| TDG240119P00380000 | 2023-03-09 1:44PM EDT | 380.00 | 4.95 | 1.20 | 10.00 | 0.00 | - | - | 20 | 57.53% |
| TDG240119P00390000 | 2023-03-09 1:44PM EDT | 390.00 | 5.35 | 3.40 | 10.10 | 0.00 | - | - | 20 | 58.05% |
| TDG240119P00400000 | 2023-03-21 9:55AM EDT | 400.00 | 6.39 | 1.60 | 6.40 | 0.00 | - | 13 | 13 | 50.46% |
| TDG240119P00410000 | 2023-03-08 2:32PM EDT | 410.00 | 4.90 | 2.50 | 11.30 | 0.00 | - | - | 0 | 54.78% |
| TDG240119P00420000 | 2023-03-29 11:47AM EDT | 420.00 | 8.17 | 2.70 | 7.50 | 0.00 | - | - | 4 | 54.09% |
| TDG240119P00430000 | 2023-05-18 2:01PM EDT | 430.00 | 3.78 | 0.80 | 2.80 | 0.00 | - | 12 | 6 | 42.79% |
| TDG240119P00440000 | 2023-05-08 11:29AM EDT | 440.00 | 8.03 | 0.80 | 3.10 | 0.00 | - | - | 0 | 42.16% |
| TDG240119P00480000 | 2023-05-15 12:41PM EDT | 480.00 | 6.10 | 2.10 | 4.30 | 0.00 | - | 2 | 2 | 39.21% |
| TDG240119P00500000 | 2023-05-11 3:59PM EDT | 500.00 | 7.00 | 3.10 | 5.10 | 0.00 | - | 1 | 1 | 37.88% |
| TDG240119P00560000 | 2023-05-22 11:48AM EDT | 560.00 | 9.50 | 5.00 | 8.40 | 0.00 | - | 3 | 5 | 34.08% |
| TDG240119P00610000 | 2023-05-24 2:10PM EDT | 610.00 | 18.10 | 9.70 | 13.40 | 0.00 | - | 1 | 2 | 31.74% |
| TDG240119P00620000 | 2023-05-15 2:33PM EDT | 620.00 | 18.01 | 10.20 | 14.60 | 0.00 | - | 1 | 0 | 31.24% |
| TDG240119P00630000 | 2023-05-15 2:34PM EDT | 630.00 | 19.50 | 11.10 | 16.00 | 0.00 | - | 1 | 1 | 30.81% |
| TDG240119P00640000 | 2023-04-24 10:33AM EDT | 640.00 | 26.40 | 21.30 | 23.10 | 0.00 | - | 2 | 13 | 33.94% |
| TDG240119P00650000 | 2023-05-09 12:22PM EDT | 650.00 | 24.50 | 14.40 | 19.10 | 0.00 | - | 24 | 23 | 29.94% |
| TDG240119P00670000 | 2023-05-24 10:32AM EDT | 670.00 | 28.30 | 16.20 | 22.50 | 0.00 | - | - | 15 | 28.97% |
| TDG240119P00680000 | 2023-05-30 9:32AM EDT | 680.00 | 26.88 | 19.40 | 24.50 | 0.00 | - | 3 | 7 | 28.55% |
| TDG240119P00690000 | 2023-04-18 11:13AM EDT | 690.00 | 40.21 | 22.20 | 28.70 | 0.00 | - | 1 | 2 | 29.19% |
| TDG240119P00710000 | 2023-05-09 1:37PM EDT | 710.00 | 35.40 | 25.40 | 31.40 | 0.00 | - | - | 36 | 27.28% |
| TDG240119P00720000 | 2023-05-09 1:37PM EDT | 720.00 | 37.90 | 27.60 | 36.30 | 0.00 | - | - | 39 | 27.90% |
| TDG240119P00730000 | 2023-05-09 1:37PM EDT | 730.00 | 40.40 | 29.70 | 38.70 | 0.00 | - | - | 0 | 27.26% |
| TDG240119P00760000 | 2023-05-10 9:50AM EDT | 760.00 | 47.60 | 39.20 | 45.70 | 0.00 | - | - | 1 | 24.84% |
| TDG240119P00770000 | 2023-04-28 12:44PM EDT | 770.00 | 66.96 | 47.00 | 56.40 | 0.00 | - | 5 | 6 | 27.32% |
| TDG240119P00780000 | 2023-04-04 2:59PM EDT | 780.00 | 87.80 | 72.70 | 79.50 | 0.00 | - | - | 1 | 34.65% |
| TDG240119P00790000 | 2023-05-12 3:57PM EDT | 790.00 | 63.00 | 51.30 | 56.70 | 0.00 | - | - | 5 | 23.36% |
| TDG240119P00800000 | 2023-05-22 11:08AM EDT | 800.00 | 55.20 | 54.70 | 63.30 | 0.00 | - | - | 3 | 23.83% |
| TDG240119P00810000 | 2023-05-22 11:07AM EDT | 810.00 | 59.00 | 58.00 | 67.00 | 0.00 | - | 2 | 7 | 23.05% |
© 2023 Yahoo. All rights reserved.