TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240719C01160000 | 2024-06-21 12:51PM EDT | 1,160.00 | 162.80 | 113.20 | 122.00 | 0.00 | - | 1 | 0 | 45.98% |
| TDG240719C01220000 | 2024-06-07 10:03AM EDT | 1,220.00 | 129.43 | 58.10 | 66.90 | 0.00 | - | 1 | 1 | 34.75% |
| TDG240719C01230000 | 2024-06-07 10:03AM EDT | 1,230.00 | 119.49 | 50.00 | 58.00 | 0.00 | - | 1 | 1 | 32.59% |
| TDG240719C01240000 | 2024-05-31 3:53PM EDT | 1,240.00 | 120.14 | 51.00 | 58.10 | 0.00 | - | 1 | 1 | 40.55% |
| TDG240719C01250000 | 2024-06-25 11:45AM EDT | 1,250.00 | 83.08 | 35.00 | 42.70 | 0.00 | - | 3 | 3 | 30.28% |
| TDG240719C01260000 | 2024-07-02 2:10PM EDT | 1,260.00 | 33.00 | 29.20 | 34.10 | 0.00 | - | 2 | 6 | 27.44% |
| TDG240719C01270000 | 2024-06-27 2:46PM EDT | 1,270.00 | 36.00 | 24.20 | 27.90 | 0.00 | - | - | 3 | 26.69% |
| TDG240719C01280000 | 2024-07-05 9:37AM EDT | 1,280.00 | 27.00 | 18.60 | 22.40 | -5.00 | -15.62% | 2 | 5 | 26.03% |
| TDG240719C01290000 | 2024-06-27 2:05PM EDT | 1,290.00 | 28.98 | 13.60 | 17.90 | 0.00 | - | 3 | 110 | 25.76% |
| TDG240719C01300000 | 2024-07-02 10:11AM EDT | 1,300.00 | 7.00 | 10.10 | 17.00 | 0.00 | - | 1 | 116 | 28.79% |
| TDG240719C01310000 | 2024-07-03 10:32AM EDT | 1,310.00 | 12.80 | 6.80 | 14.50 | 0.00 | - | 5 | 34 | 29.63% |
| TDG240719C01320000 | 2024-07-02 10:19AM EDT | 1,320.00 | 6.54 | 4.10 | 9.00 | 0.00 | - | 10 | 224 | 26.16% |
| TDG240719C01330000 | 2024-07-05 11:22AM EDT | 1,330.00 | 4.40 | 4.40 | 9.90 | -3.10 | -41.33% | 1 | 52 | 30.36% |
| TDG240719C01340000 | 2024-07-02 2:38PM EDT | 1,340.00 | 3.90 | 0.60 | 8.50 | 0.00 | - | 2 | 21 | 31.27% |
| TDG240719C01350000 | 2024-07-03 12:23PM EDT | 1,350.00 | 4.50 | 0.15 | 5.70 | 0.00 | - | 1 | 28 | 29.48% |
| TDG240719C01360000 | 2024-07-01 10:47AM EDT | 1,360.00 | 3.98 | 0.05 | 9.30 | 0.00 | - | 1 | 523 | 37.85% |
| TDG240719C01370000 | 2024-06-26 1:07PM EDT | 1,370.00 | 7.37 | 0.05 | 9.40 | 0.00 | - | 1 | 13 | 40.60% |
| TDG240719C01380000 | 2024-06-27 3:32PM EDT | 1,380.00 | 3.50 | 0.05 | 5.00 | 0.00 | - | 200 | 14 | 35.25% |
| TDG240719C01390000 | 2024-06-20 11:07AM EDT | 1,390.00 | 23.60 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 37.04% |
| TDG240719C01400000 | 2024-07-03 10:10AM EDT | 1,400.00 | 1.40 | 1.00 | 10.00 | 0.00 | - | 1 | 11 | 49.01% |
| TDG240719C01420000 | 2024-06-24 11:31AM EDT | 1,420.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 165 | 43.37% |
| TDG240719C01440000 | 2024-06-06 10:37AM EDT | 1,440.00 | 12.00 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 45.32% |
| TDG240719C01450000 | 2024-06-17 11:33AM EDT | 1,450.00 | 3.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.36% |
| TDG240719C01460000 | 2024-06-21 11:54AM EDT | 1,460.00 | 3.85 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 47.63% |
| TDG240719C01510000 | 2024-05-28 9:30AM EDT | 1,510.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.31% |
| TDG240719C01520000 | 2024-06-20 9:30AM EDT | 1,520.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.92% |
| TDG240719C01600000 | 2024-06-05 10:30AM EDT | 1,600.00 | 0.30 | 0.00 | 2.55 | 0.00 | - | - | 3 | 59.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240719P00980000 | 2024-05-31 12:05PM EDT | 980.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 9 | 12 | 77.81% |
| TDG240719P01180000 | 2024-07-05 3:59PM EDT | 1,180.00 | 1.01 | 0.95 | 6.70 | -2.04 | -66.89% | 3 | 2 | 38.69% |
| TDG240719P01190000 | 2024-06-26 1:43PM EDT | 1,190.00 | 4.80 | 0.05 | 5.70 | +0.80 | +20.00% | 1 | 10 | 33.90% |
| TDG240719P01200000 | 2024-06-24 9:30AM EDT | 1,200.00 | 4.40 | 1.85 | 8.40 | 0.00 | - | 1 | 6 | 35.62% |
| TDG240719P01210000 | 2024-07-01 1:54PM EDT | 1,210.00 | 7.82 | 1.00 | 10.00 | 0.00 | - | 4 | 4 | 34.87% |
| TDG240719P01220000 | 2024-06-25 10:29AM EDT | 1,220.00 | 4.97 | 2.75 | 11.00 | 0.00 | - | 9 | 19 | 32.94% |
| TDG240719P01230000 | 2024-07-02 3:41PM EDT | 1,230.00 | 9.15 | 6.10 | 12.00 | 0.00 | - | 6 | 4 | 30.76% |
| TDG240719P01240000 | 2024-07-02 3:41PM EDT | 1,240.00 | 11.35 | 7.40 | 15.00 | 0.00 | - | 4 | 30 | 30.71% |
| TDG240719P01250000 | 2024-07-02 1:48PM EDT | 1,250.00 | 16.50 | 10.40 | 18.00 | 0.00 | - | 2 | 104 | 30.12% |
| TDG240719P01260000 | 2024-07-01 1:54PM EDT | 1,260.00 | 23.68 | 13.80 | 20.40 | 0.00 | - | 5 | 33 | 28.36% |
| TDG240719P01270000 | 2024-07-01 10:52AM EDT | 1,270.00 | 30.42 | 17.60 | 21.50 | 0.00 | - | 1 | 16 | 24.75% |
| TDG240719P01280000 | 2024-06-28 3:29PM EDT | 1,280.00 | 30.20 | 22.70 | 25.80 | 0.00 | - | 26 | 38 | 23.89% |
| TDG240719P01290000 | 2024-06-27 12:26PM EDT | 1,290.00 | 26.60 | 28.10 | 33.10 | 0.00 | - | 3 | 5 | 25.50% |
| TDG240719P01300000 | 2024-06-27 9:44AM EDT | 1,300.00 | 29.50 | 34.10 | 41.00 | 0.00 | - | 1 | 12 | 27.19% |
| TDG240719P01310000 | 2024-07-02 3:47PM EDT | 1,310.00 | 43.50 | 39.00 | 48.00 | 0.00 | - | 2 | 67 | 27.35% |
| TDG240719P01320000 | 2024-06-25 12:24PM EDT | 1,320.00 | 34.90 | 47.10 | 55.90 | 0.00 | - | 9 | 28 | 28.05% |
| TDG240719P01330000 | 2024-06-27 3:26PM EDT | 1,330.00 | 57.32 | 56.00 | 64.00 | 0.00 | - | 1 | 8 | 28.52% |
| TDG240719P01340000 | 2024-06-25 1:16PM EDT | 1,340.00 | 44.20 | 63.90 | 72.70 | 0.00 | - | 2 | 16 | 29.41% |
| TDG240719P01350000 | 2024-06-20 11:12AM EDT | 1,350.00 | 41.00 | 72.80 | 82.00 | 0.00 | - | 15 | 24 | 30.92% |
| TDG240719P01360000 | 2024-07-01 3:49PM EDT | 1,360.00 | 107.00 | 82.00 | 91.00 | 0.00 | - | 1 | 5 | 31.67% |
| TDG240719P01370000 | 2024-06-20 11:09AM EDT | 1,370.00 | 51.60 | 91.80 | 101.00 | 0.00 | - | 3 | 3 | 34.05% |
| TDG240719P01380000 | 2024-06-06 11:02AM EDT | 1,380.00 | 54.20 | 101.20 | 110.40 | 0.00 | - | 1 | 0 | 35.16% |
| TDG240719P01390000 | 2024-06-28 3:56PM EDT | 1,390.00 | 114.00 | 111.30 | 120.00 | 0.00 | - | 1 | 0 | 36.51% |
| TDG240719P01480000 | 2024-06-21 12:54PM EDT | 1,480.00 | 166.00 | 201.00 | 210.00 | 0.00 | - | 2 | 0 | 54.38% |
| TDG240719P01490000 | 2024-06-20 1:08PM EDT | 1,490.00 | 159.00 | 211.00 | 221.00 | 0.00 | - | - | 0 | 58.92% |
© 2024 Yahoo. All rights reserved.