TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG241220C00375000 | 2023-11-29 9:56AM EST | 375.00 | 603.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG241220C00445000 | 2023-11-13 10:07AM EST | 445.00 | 541.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG241220C00480000 | 2023-11-13 10:07AM EST | 480.00 | 541.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG241220C00525000 | 2023-11-03 11:37AM EST | 525.00 | 368.95 | 473.50 | 483.00 | 0.00 | - | - | 1 | 66.19% |
| TDG241220C00560000 | 2023-11-03 11:37AM EST | 560.00 | 368.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG241220C00745000 | 2023-11-13 10:05AM EST | 745.00 | 283.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG241220C00765000 | 2023-11-09 2:40PM EST | 765.00 | 252.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG241220C00780000 | 2023-11-13 10:05AM EST | 780.00 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG241220C00800000 | 2023-11-09 2:40PM EST | 800.00 | 252.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDG241220C00825000 | 2023-11-20 12:05AM EST | 825.00 | 136.97 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220C00855000 | 2023-11-07 11:59AM EST | 855.00 | 133.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG241220C00860000 | 2023-10-17 2:58PM EST | 860.00 | 136.97 | 213.50 | 222.50 | 0.00 | - | - | 13 | 46.55% |
| TDG241220C00865000 | 2023-11-20 12:05AM EST | 865.00 | 128.00 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220C00875000 | 2023-11-17 11:16AM EST | 875.00 | 182.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDG241220C00885000 | 2023-11-20 12:05AM EST | 885.00 | 94.70 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220C00890000 | 2023-11-07 11:59AM EST | 890.00 | 133.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TDG241220C00895000 | 2023-11-07 11:59AM EST | 895.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG241220C00900000 | 2023-08-28 8:50AM EST | 900.00 | 128.00 | 106.20 | 112.60 | 0.00 | - | 1 | 1 | 21.69% |
| TDG241220C00910000 | 2023-10-03 12:45PM EST | 910.00 | 86.13 | 105.00 | 113.50 | 0.00 | - | 2 | 2 | 23.43% |
| TDG241220C00920000 | 2023-09-21 2:41PM EST | 920.00 | 94.70 | 83.50 | 91.50 | 0.00 | - | - | 4 | 18.95% |
| TDG241220C00930000 | 2023-11-07 11:59AM EST | 930.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TDG241220C00935000 | 2023-11-20 12:05AM EST | 935.00 | 96.20 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220C00945000 | 2023-11-13 11:40AM EST | 945.00 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDG241220C00955000 | 2023-11-20 12:05AM EST | 955.00 | 82.40 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220C00965000 | 2023-11-16 3:33PM EST | 965.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| TDG241220C00970000 | 2023-08-10 9:23AM EST | 970.00 | 96.20 | 85.50 | 92.30 | 0.00 | - | - | 14 | 25.39% |
| TDG241220C00975000 | 2023-11-10 9:32AM EST | 975.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| TDG241220C00980000 | 2023-11-13 11:40AM EST | 980.00 | 142.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.39% |
| TDG241220C00990000 | 2023-08-16 12:22PM EST | 990.00 | 82.40 | 72.60 | 77.40 | 0.00 | - | - | 4 | 23.67% |
| TDG241220C00995000 | 2023-11-20 12:05AM EST | 995.00 | 78.80 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220C01000000 | 2023-11-16 3:33PM EST | 1,000.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.78% |
| TDG241220C01005000 | 2023-11-09 10:09AM EST | 1,005.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TDG241220C01010000 | 2023-11-10 9:32AM EST | 1,010.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.78% |
| TDG241220C01025000 | 2023-11-20 12:05AM EST | 1,025.00 | 46.00 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220C01030000 | 2023-07-06 11:48AM EST | 1,030.00 | 78.80 | 81.80 | 88.00 | 0.00 | - | - | 1 | 30.18% |
| TDG241220C01040000 | 2023-11-09 10:09AM EST | 1,040.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| TDG241220C01060000 | 2023-09-22 2:58PM EST | 1,060.00 | 46.00 | 39.50 | 47.00 | 0.00 | - | - | 2 | 21.90% |
| TDG241220C01065000 | 2023-11-28 2:30PM EST | 1,065.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TDG241220C01085000 | 2023-11-28 2:55PM EST | 1,085.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TDG241220C01105000 | 2023-11-28 12:46PM EST | 1,105.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TDG241220C01120000 | 2023-11-10 12:16PM EST | 1,120.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 3.13% |
| TDG241220C01125000 | 2023-11-28 12:11PM EST | 1,125.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TDG241220C01165000 | 2023-11-29 2:00PM EST | 1,165.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TDG241220C01205000 | 2023-11-20 12:05AM EST | 1,205.00 | 22.50 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220C01240000 | 2023-07-07 8:30AM EST | 1,240.00 | 22.50 | 24.00 | 32.00 | 0.00 | - | 1 | 1 | 28.52% |
| TDG241220C01245000 | 2023-11-29 1:19PM EST | 1,245.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDG241220C01265000 | 2023-11-14 1:32PM EST | 1,265.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TDG241220C01280000 | 2023-07-26 2:43PM EST | 1,280.00 | 19.50 | 14.00 | 23.00 | 0.00 | - | - | 53 | 27.19% |
| TDG241220C01300000 | 2023-11-14 1:32PM EST | 1,300.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TDG241220C01305000 | 2023-10-25 10:51AM EST | 1,305.00 | 7.80 | 18.90 | 21.40 | 0.00 | - | - | 0 | 27.66% |
| TDG241220C01325000 | 2023-11-08 12:37PM EST | 1,325.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TDG241220C01340000 | 2023-10-25 10:51AM EST | 1,340.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDG241220C01360000 | 2023-11-08 12:37PM EST | 1,360.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG241220P00375000 | 2023-11-09 10:57AM EST | 375.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TDG241220P00385000 | 2023-11-17 10:20AM EST | 385.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDG241220P00405000 | 2023-11-20 12:05AM EST | 405.00 | 5.05 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00410000 | 2023-11-09 10:57AM EST | 410.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TDG241220P00415000 | 2023-11-20 12:05AM EST | 415.00 | 7.50 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00425000 | 2023-11-20 12:05AM EST | 425.00 | 9.50 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00435000 | 2023-11-20 12:05AM EST | 435.00 | 7.13 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00440000 | 2023-10-04 9:12AM EST | 440.00 | 5.05 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 51.10% |
| TDG241220P00445000 | 2023-11-20 12:05AM EST | 445.00 | 8.40 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00450000 | 2023-08-24 11:34AM EST | 450.00 | 7.50 | 2.00 | 11.50 | 0.00 | - | 1 | 17 | 51.48% |
| TDG241220P00460000 | 2023-10-04 9:14AM EST | 460.00 | 9.50 | 0.80 | 10.00 | 0.00 | - | 6 | 13 | 48.55% |
| TDG241220P00470000 | 2023-08-02 11:29AM EST | 470.00 | 7.13 | 1.00 | 10.60 | 0.00 | - | 2 | 5 | 47.97% |
| TDG241220P00475000 | 2023-11-09 11:09AM EST | 475.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TDG241220P00480000 | 2023-07-25 11:09AM EST | 480.00 | 8.40 | 6.00 | 13.40 | 0.00 | - | 2 | 0 | 49.54% |
| TDG241220P00510000 | 2023-11-09 11:09AM EST | 510.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG241220P00515000 | 2023-11-20 12:05AM EST | 515.00 | 12.50 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00525000 | 2023-11-14 11:25AM EST | 525.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TDG241220P00545000 | 2023-11-09 1:33PM EST | 545.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TDG241220P00550000 | 2023-08-10 1:51PM EST | 550.00 | 12.50 | 12.30 | 13.50 | 0.00 | - | - | 10 | 41.34% |
| TDG241220P00555000 | 2023-11-20 12:05AM EST | 555.00 | 16.62 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00560000 | 2023-11-14 11:25AM EST | 560.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TDG241220P00565000 | 2023-11-06 11:00AM EST | 565.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TDG241220P00575000 | 2023-11-20 12:05AM EST | 575.00 | 20.30 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00580000 | 2023-11-09 1:33PM EST | 580.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| TDG241220P00585000 | 2023-11-20 12:05AM EST | 585.00 | 20.00 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00590000 | 2023-07-05 10:29AM EST | 590.00 | 16.62 | 11.80 | 16.00 | 0.00 | - | - | 4 | 38.85% |
| TDG241220P00595000 | 2023-11-09 11:17AM EST | 595.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TDG241220P00600000 | 2023-11-06 11:00AM EST | 600.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| TDG241220P00605000 | 2023-11-20 12:05AM EST | 605.00 | 24.40 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00610000 | 2023-09-11 10:03AM EST | 610.00 | 20.30 | 16.20 | 22.40 | 0.00 | - | 1 | 4 | 40.72% |
| TDG241220P00615000 | 2023-11-09 9:54AM EST | 615.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TDG241220P00620000 | 2023-08-29 10:51AM EST | 620.00 | 20.00 | 19.00 | 29.00 | 0.00 | - | 1 | 8 | 43.23% |
| TDG241220P00625000 | 2023-11-20 12:05AM EST | 625.00 | 25.20 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00630000 | 2023-11-09 11:17AM EST | 630.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| TDG241220P00640000 | 2023-09-11 10:00AM EST | 640.00 | 24.40 | 21.20 | 26.70 | 0.00 | - | 3 | 6 | 39.72% |
| TDG241220P00650000 | 2023-11-09 9:54AM EST | 650.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| TDG241220P00655000 | 2023-11-20 12:05AM EST | 655.00 | 26.30 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00660000 | 2023-07-05 8:30AM EST | 660.00 | 25.20 | 22.40 | 27.40 | 0.00 | - | - | 1 | 37.84% |
| TDG241220P00665000 | 2023-11-07 11:59AM EST | 665.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TDG241220P00675000 | 2023-11-20 12:05AM EST | 675.00 | 40.50 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00690000 | 2023-08-29 11:00AM EST | 690.00 | 26.30 | 31.60 | 40.80 | 0.00 | - | - | 1 | 40.50% |
| TDG241220P00700000 | 2023-11-07 11:59AM EST | 700.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDG241220P00710000 | 2023-08-25 10:43AM EST | 710.00 | 40.50 | 38.80 | 42.50 | 0.00 | - | 1 | 1 | 38.85% |
| TDG241220P00715000 | 2023-11-15 3:27PM EST | 715.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TDG241220P00725000 | 2023-11-20 12:05AM EST | 725.00 | 51.40 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00745000 | 2023-11-20 12:05AM EST | 745.00 | 57.00 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00750000 | 2023-11-15 3:27PM EST | 750.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 41 | 62 | 6.25% |
| TDG241220P00755000 | 2023-11-20 12:05AM EST | 755.00 | 56.50 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00760000 | 2023-08-14 1:14PM EST | 760.00 | 51.40 | 44.70 | 48.90 | 0.00 | - | - | 1 | 35.44% |
| TDG241220P00765000 | 2023-11-20 12:05AM EST | 765.00 | 58.00 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00780000 | 2023-08-14 1:15PM EST | 780.00 | 57.00 | 48.20 | 54.30 | 0.00 | - | 5 | 7 | 34.97% |
| TDG241220P00790000 | 2023-08-08 1:42PM EST | 790.00 | 56.50 | 49.70 | 54.40 | 0.00 | - | - | 8 | 33.83% |
| TDG241220P00795000 | 2023-11-20 12:05AM EST | 795.00 | 74.30 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00800000 | 2023-08-08 2:44PM EST | 800.00 | 58.00 | 54.70 | 59.60 | 0.00 | - | 1 | 6 | 34.35% |
| TDG241220P00805000 | 2023-11-27 3:53PM EST | 805.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TDG241220P00815000 | 2023-11-09 10:37AM EST | 815.00 | 41.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TDG241220P00825000 | 2023-11-20 12:05AM EST | 825.00 | 75.00 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00830000 | 2023-08-15 8:48AM EST | 830.00 | 74.30 | 66.50 | 71.40 | 0.00 | - | 1 | 26 | 34.37% |
| TDG241220P00835000 | 2023-11-22 3:35PM EST | 835.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TDG241220P00840000 | 2023-11-10 11:56AM EST | 840.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TDG241220P00845000 | 2023-12-01 1:30PM EST | 845.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TDG241220P00850000 | 2023-11-09 10:37AM EST | 850.00 | 41.62 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| TDG241220P00855000 | 2023-11-27 3:54PM EST | 855.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TDG241220P00860000 | 2023-08-29 11:42AM EST | 860.00 | 75.00 | 85.00 | 93.90 | 0.00 | - | 1 | 2 | 37.12% |
| TDG241220P00870000 | 2023-11-15 11:13AM EST | 870.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| TDG241220P00885000 | 2023-11-20 12:05AM EST | 885.00 | 103.80 | - | - | 0.00 | - | - | - | 0.00% |
| TDG241220P00890000 | 2023-11-14 11:25AM EST | 890.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| TDG241220P00920000 | 2023-08-08 2:03PM EST | 920.00 | 103.80 | 97.40 | 101.50 | 0.00 | - | - | 6 | 31.13% |
| TDG241220P00975000 | 2023-11-27 11:52AM EST | 975.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDG241220P00985000 | 2023-11-22 2:57PM EST | 985.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TDG241220P01020000 | 2023-11-10 10:59AM EST | 1,020.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| TDG241220P01025000 | 2023-11-16 1:12PM EST | 1,025.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.