TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
16 February 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 561.20 | 0.00 | - | - | 1 | 375.00 | 2.36 | 0.00 | - | - | - |
| - | - | - | - | - | 385.00 | 2.41 | 0.00 | - | - | - |
| - | - | - | - | - | 405.00 | 0.60 | 0.00 | - | - | - |
| 561.20 | 0.00 | - | - | 1 | 410.00 | 2.36 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 415.00 | 0.70 | 0.00 | - | - | 3 |
| - | - | - | - | - | 420.00 | 2.41 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 425.00 | 0.80 | 0.00 | - | - | - |
| - | - | - | - | - | 435.00 | 0.85 | 0.00 | - | - | - |
| - | - | - | - | - | 440.00 | 0.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 445.00 | 0.95 | 0.00 | - | - | - |
| - | - | - | - | - | 450.00 | 0.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 455.00 | 2.01 | 0.00 | - | - | - |
| - | - | - | - | - | 460.00 | 0.80 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 465.00 | 0.55 | 0.00 | - | - | 16 |
| - | - | - | - | - | 470.00 | 0.85 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 480.00 | 0.95 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 485.00 | 0.50 | 0.00 | - | - | 13 |
| - | - | - | - | - | 490.00 | 2.01 | 0.00 | - | 7 | 6 |
| - | - | - | - | - | 500.00 | 0.55 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 505.00 | 1.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 520.00 | 0.50 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 525.00 | 1.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 540.00 | 1.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 545.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 560.00 | 1.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 580.00 | 3.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 605.00 | 4.00 | 0.00 | - | - | - |
| - | - | - | - | - | 625.00 | 8.70 | 0.00 | - | - | - |
| - | - | - | - | - | 640.00 | 4.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 645.00 | 9.20 | 0.00 | - | - | - |
| - | - | - | - | - | 660.00 | 8.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 665.00 | 2.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 675.00 | 12.70 | 0.00 | - | - | - |
| - | - | - | - | - | 680.00 | 9.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 685.00 | 20.50 | 0.00 | - | - | - |
| - | - | - | - | - | 695.00 | 11.90 | 0.00 | - | - | - |
| - | - | - | - | - | 700.00 | 2.05 | 0.00 | - | 6 | 1 |
| - | - | - | - | - | 705.00 | 19.80 | 0.00 | - | - | - |
| - | - | - | - | - | 710.00 | 12.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 715.00 | 19.60 | 0.00 | - | - | - |
| - | - | - | - | - | 720.00 | 20.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 725.00 | 4.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 730.00 | 11.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 735.00 | 30.30 | 0.00 | - | - | - |
| - | - | - | - | - | 740.00 | 19.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 745.00 | 36.80 | 0.00 | - | - | - |
| - | - | - | - | - | 750.00 | 19.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 755.00 | 37.10 | 0.00 | - | - | - |
| - | - | - | - | - | 760.00 | 4.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 765.00 | 14.80 | 0.00 | - | - | 4 |
| - | - | - | - | - | 770.00 | 30.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 775.00 | 15.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 780.00 | 36.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 785.00 | 18.86 | 0.00 | - | - | 2 |
| - | - | - | - | - | 790.00 | 37.10 | 0.00 | - | 1 | 2 |
| 65.00 | 0.00 | - | - | 0 | 795.00 | - | - | - | - | - |
| - | - | - | - | - | 800.00 | 14.80 | 0.00 | - | 2 | 4 |
| 164.00 | 0.00 | - | - | 5 | 805.00 | 5.40 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 810.00 | 15.90 | 0.00 | - | 2 | 3 |
| 174.47 | 0.00 | - | - | 1 | 815.00 | 26.60 | 0.00 | - | - | 6 |
| - | - | - | - | - | 820.00 | 18.86 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 825.00 | 5.50 | 0.00 | - | 1 | 8 |
| 65.00 | 0.00 | - | 1 | 0 | 830.00 | - | - | - | - | - |
| 110.20 | 0.00 | - | - | 2 | 835.00 | 31.00 | 0.00 | - | - | 3 |
| 164.00 | 0.00 | - | 2 | 5 | 840.00 | 8.60 | 0.00 | - | 1 | 10 |
| 146.27 | 0.00 | - | 1 | 1 | 845.00 | 7.40 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 850.00 | 26.60 | 0.00 | - | 9 | 6 |
| 57.28 | 0.00 | - | - | 4 | 855.00 | 8.59 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 860.00 | 29.79 | 0.00 | - | 1 | 8 |
| 42.70 | 0.00 | - | - | - | 865.00 | 9.80 | 0.00 | - | 1 | 2 |
| 110.20 | 0.00 | - | - | 2 | 870.00 | 31.00 | 0.00 | - | 5 | 3 |
| 43.62 | 0.00 | - | - | 7 | 875.00 | 47.90 | 0.00 | - | - | 12 |
| 62.10 | 0.00 | - | 1 | 1 | 880.00 | 9.50 | 0.00 | - | 1 | 5 |
| 108.04 | 0.00 | - | - | 1 | 885.00 | 20.50 | 0.00 | - | - | 4 |
| 57.28 | 0.00 | - | 2 | 4 | 890.00 | 40.53 | 0.00 | - | 2 | 2 |
| 100.46 | 0.00 | - | - | 2 | 895.00 | 14.80 | 0.00 | - | 1 | 13 |
| 42.70 | 0.00 | - | 1 | 3 | 900.00 | 14.60 | 0.00 | - | - | 1 |
| 60.00 | 0.00 | - | - | - | 905.00 | 17.10 | 0.00 | - | 1 | 6 |
| 43.62 | 0.00 | - | 1 | 7 | 910.00 | 47.90 | 0.00 | - | 4 | 12 |
| 66.00 | 0.00 | - | - | 4 | 915.00 | 18.00 | -69.30 | -79.38% | 1 | - |
| 108.04 | 0.00 | - | 3 | 1 | 920.00 | 20.50 | 0.00 | - | 2 | 4 |
| 76.50 | 0.00 | - | - | 0 | 925.00 | 20.65 | +0.65 | +3.25% | 1 | 1 |
| 100.46 | 0.00 | - | 2 | 2 | 930.00 | 20.90 | 0.00 | - | - | 12 |
| 60.00 | 0.00 | - | 1 | 1 | 940.00 | 30.62 | 0.00 | - | - | 5 |
| 61.30 | 0.00 | - | 2 | 2 | 945.00 | - | - | - | - | - |
| 66.00 | 0.00 | - | 4 | 4 | 950.00 | 87.30 | 0.00 | - | - | 1 |
| 76.50 | 0.00 | - | - | 0 | 960.00 | - | - | - | - | - |
| 52.90 | 0.00 | - | - | 2 | 965.00 | 37.30 | 0.00 | - | 1 | 11 |
| 61.00 | 0.00 | - | 5 | 2 | 980.00 | - | - | - | - | - |
| 43.30 | 0.00 | - | 1 | 9 | 985.00 | 54.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,000.00 | 47.90 | 0.00 | - | 28 | 10 |
| 22.00 | 0.00 | - | 1 | 4 | 1,005.00 | - | - | - | - | - |
| 41.33 | 0.00 | - | 2 | 8 | 1,020.00 | 54.00 | 0.00 | - | - | 1 |
| 19.00 | 0.00 | - | - | 5 | 1,025.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 3 | 5 | 1,040.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | - | 7 | 1,045.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 4 | 5 | 1,060.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 1 | 6 | 1,065.00 | 125.00 | 0.00 | - | - | 2 |
| 3.40 | 0.00 | - | 1 | 7 | 1,080.00 | - | - | - | - | - |
| 8.15 | 0.00 | - | 3 | 6 | 1,085.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 1 | 7 | 1,100.00 | 125.00 | 0.00 | - | - | 2 |
| 2.10 | 0.00 | - | - | - | 1,105.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 3 | 1,120.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | - | - | 1,125.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | - | 1 | 1,140.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | - | 4 | 1,145.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 4 | 1,160.00 | - | - | - | - | - |
| 3.46 | 0.00 | - | - | 5 | 1,165.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 4 | 1,180.00 | - | - | - | - | - |
| 4.76 | 0.00 | - | - | 6 | 1,185.00 | - | - | - | - | - |
| 3.46 | 0.00 | - | 1 | 5 | 1,200.00 | - | - | - | - | - |
| 4.74 | 0.00 | - | - | 3 | 1,205.00 | - | - | - | - | - |
| 4.76 | 0.00 | - | 4 | 6 | 1,220.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 1 | 1,225.00 | - | - | - | - | - |
| 4.74 | 0.00 | - | 3 | 3 | 1,240.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 1 | 1,245.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 1 | 1,260.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 4 | 1,265.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 1 | 1,280.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | - | 7 | 1,285.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4 | 1,300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 7 | 1,305.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 7 | 1,320.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 0 | 1,325.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 7 | 1,340.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 7 | 11 | 1,360.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.