TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG220715C00460000 | 2022-06-15 11:32AM EDT | 460.00 | 82.46 | 78.30 | 86.40 | 0.00 | - | - | 2 | 74.10% |
| TDG220715C00470000 | 2022-06-16 11:50AM EDT | 470.00 | 63.60 | 68.80 | 76.90 | 0.00 | - | - | 2 | 69.27% |
| TDG220715C00480000 | 2022-06-14 12:50PM EDT | 480.00 | 57.65 | 59.90 | 67.70 | 0.00 | - | - | 2 | 65.28% |
| TDG220715C00490000 | 2022-06-15 11:33AM EDT | 490.00 | 56.48 | 50.80 | 57.40 | 0.00 | - | - | 2 | 56.70% |
| TDG220715C00500000 | 2022-06-10 2:55PM EDT | 500.00 | 91.10 | 41.50 | 49.50 | 0.00 | - | 1 | 2 | 56.22% |
| TDG220715C00510000 | 2022-06-23 1:18PM EDT | 510.00 | 22.90 | 35.30 | 41.50 | 0.00 | - | 5 | 11 | 53.93% |
| TDG220715C00520000 | 2022-07-01 2:39PM EDT | 520.00 | 28.30 | 28.00 | 31.80 | +9.10 | +47.40% | 1 | 51 | 45.87% |
| TDG220715C00530000 | 2022-06-30 11:20AM EDT | 530.00 | 18.20 | 21.10 | 23.90 | 0.00 | - | 2 | 14 | 41.65% |
| TDG220715C00540000 | 2022-07-01 3:24PM EDT | 540.00 | 14.80 | 15.50 | 17.60 | -1.00 | -6.33% | 2 | 22 | 39.62% |
| TDG220715C00550000 | 2022-06-30 2:16PM EDT | 550.00 | 11.80 | 10.30 | 12.70 | 0.00 | - | 7 | 13 | 38.75% |
| TDG220715C00560000 | 2022-06-30 2:11PM EDT | 560.00 | 8.10 | 6.50 | 8.80 | 0.00 | - | 2 | 109 | 38.00% |
| TDG220715C00570000 | 2022-07-01 3:23PM EDT | 570.00 | 4.29 | 4.30 | 6.50 | -1.01 | -19.06% | 1 | 35 | 39.26% |
| TDG220715C00580000 | 2022-06-28 10:16AM EDT | 580.00 | 6.50 | 1.55 | 4.80 | 0.00 | - | 2 | 9 | 40.54% |
| TDG220715C00590000 | 2022-06-22 2:56PM EDT | 590.00 | 3.00 | 1.10 | 4.40 | 0.00 | - | 2 | 15 | 45.01% |
| TDG220715C00600000 | 2022-06-10 9:30AM EDT | 600.00 | 19.50 | 0.10 | 2.95 | 0.00 | - | 10 | 14 | 44.53% |
| TDG220715C00610000 | 2022-06-22 12:58PM EDT | 610.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 57.30% |
| TDG220715C00620000 | 2022-06-22 12:58PM EDT | 620.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 51.25% |
| TDG220715C00630000 | 2022-06-10 3:55PM EDT | 630.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | 5 | 27 | 55.62% |
| TDG220715C00640000 | 2022-06-08 1:08PM EDT | 640.00 | 17.00 | 0.00 | 4.80 | 0.00 | - | - | 14 | 59.83% |
| TDG220715C00650000 | 2022-06-08 12:50PM EDT | 650.00 | 13.20 | 0.00 | 4.80 | 0.00 | - | 14 | 14 | 63.92% |
| TDG220715C00660000 | 2022-06-28 10:27AM EDT | 660.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 67.87% |
| TDG220715C00670000 | 2022-06-06 11:47AM EDT | 670.00 | 11.10 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 71.72% |
| TDG220715C00680000 | 2022-06-06 11:45AM EDT | 680.00 | 8.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.45% |
| TDG220715C00690000 | 2022-06-09 3:28PM EDT | 690.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 79.10% |
| TDG220715C00700000 | 2022-05-27 3:57PM EDT | 700.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 82.64% |
| TDG220715C00720000 | 2022-06-24 10:52AM EDT | 720.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 58.50% |
| TDG220715C00800000 | 2022-06-24 11:52AM EDT | 800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 66 | 66 | 68.95% |
| TDG220715C00820000 | 2022-06-24 10:54AM EDT | 820.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 77.73% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG220715P00270000 | 2022-06-23 2:28PM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 202.76% |
| TDG220715P00380000 | 2022-06-28 11:40AM EDT | 380.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 70.41% |
| TDG220715P00400000 | 2022-06-29 9:40AM EDT | 400.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 75.29% |
| TDG220715P00440000 | 2022-06-22 2:36PM EDT | 440.00 | 2.50 | 0.00 | 2.75 | 0.00 | - | - | 1 | 65.42% |
| TDG220715P00450000 | 2022-06-29 9:55AM EDT | 450.00 | 1.90 | 0.15 | 2.45 | 0.00 | - | 2 | 2 | 58.91% |
| TDG220715P00460000 | 2022-06-30 9:38AM EDT | 460.00 | 3.90 | 0.35 | 2.70 | 0.00 | - | 1 | 56 | 55.10% |
| TDG220715P00470000 | 2022-06-15 10:26AM EDT | 470.00 | 3.50 | 0.25 | 2.30 | 0.00 | - | 1 | 2 | 54.52% |
| TDG220715P00480000 | 2022-06-27 3:48PM EDT | 480.00 | 3.80 | 0.90 | 2.95 | 0.00 | - | 4 | 7 | 51.81% |
| TDG220715P00490000 | 2022-06-29 11:56AM EDT | 490.00 | 6.80 | 0.70 | 4.60 | 0.00 | - | 26 | 27 | 52.42% |
| TDG220715P00500000 | 2022-06-30 11:50AM EDT | 500.00 | 7.40 | 2.00 | 5.70 | 0.00 | - | 23 | 23 | 49.20% |
| TDG220715P00510000 | 2022-06-30 11:53AM EDT | 510.00 | 8.60 | 5.20 | 6.70 | 0.00 | - | 30 | 54 | 44.71% |
| TDG220715P00530000 | 2022-06-30 11:24AM EDT | 530.00 | 15.80 | 10.00 | 11.90 | 0.00 | - | 4 | 9 | 40.89% |
| TDG220715P00540000 | 2022-06-30 11:23AM EDT | 540.00 | 20.80 | 13.20 | 15.90 | 0.00 | - | 1 | 4 | 39.61% |
| TDG220715P00550000 | 2022-06-30 2:15PM EDT | 550.00 | 23.80 | 17.90 | 20.90 | 0.00 | - | 1 | 3 | 38.50% |
| TDG220715P00560000 | 2022-06-03 2:29PM EDT | 560.00 | 10.00 | 25.20 | 28.20 | 0.00 | - | 1 | 1 | 40.78% |
| TDG220715P00570000 | 2022-06-08 12:26PM EDT | 570.00 | 10.20 | 31.10 | 38.40 | 0.00 | - | - | 9 | 49.13% |
| TDG220715P00580000 | 2022-06-17 9:58AM EDT | 580.00 | 67.00 | 38.20 | 45.80 | 0.00 | - | 5 | 10 | 48.90% |
| TDG220715P00600000 | 2022-06-17 11:34AM EDT | 600.00 | 90.90 | 55.60 | 63.40 | 0.00 | - | 1 | 2 | 53.08% |
| TDG220715P00610000 | 2022-06-17 11:32AM EDT | 610.00 | 102.80 | 65.00 | 73.00 | 0.00 | - | 1 | 6 | 56.89% |
| TDG220715P00620000 | 2022-06-15 12:16PM EDT | 620.00 | 81.73 | 74.80 | 82.90 | 0.00 | - | 262 | 265 | 61.52% |
| TDG220715P00630000 | 2022-06-08 11:41AM EDT | 630.00 | 29.10 | 84.70 | 93.00 | 0.00 | - | 2 | 1 | 66.77% |
| TDG220715P00640000 | 2022-06-08 11:49AM EDT | 640.00 | 35.20 | 95.00 | 103.00 | 0.00 | - | - | 0 | 71.45% |
© 2022 Yahoo. All rights reserved.
