TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG220218C00440000 | 2021-11-10 6:47AM EST | 440.00 | 178.50 | 166.60 | 174.50 | 0.00 | - | 1 | 1 | 78.08% |
| TDG220218C00450000 | 2021-12-21 12:13PM EST | 450.00 | 161.00 | 165.20 | 172.80 | 0.00 | - | 2 | 3 | 97.83% |
| TDG220218C00470000 | 2021-12-15 11:03AM EST | 470.00 | 109.95 | 174.00 | 182.50 | 0.00 | - | 2 | 4 | 167.20% |
| TDG220218C00480000 | 2021-12-15 9:54AM EST | 480.00 | 102.90 | 164.00 | 173.00 | 0.00 | - | 4 | 2 | 160.00% |
| TDG220218C00490000 | 2021-12-15 2:20PM EST | 490.00 | 102.97 | 154.50 | 163.50 | 0.00 | - | 2 | 4 | 153.41% |
| TDG220218C00500000 | 2021-12-16 10:09AM EST | 500.00 | 99.54 | 144.50 | 153.60 | 0.00 | - | 2 | 9 | 145.88% |
| TDG220218C00520000 | 2021-12-21 12:10PM EST | 520.00 | 96.15 | 99.00 | 106.80 | 0.00 | - | 2 | 13 | 72.56% |
| TDG220218C00530000 | 2022-01-18 11:21AM EST | 530.00 | 105.61 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TDG220218C00540000 | 2022-01-20 10:34AM EST | 540.00 | 101.17 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TDG220218C00550000 | 2022-01-21 12:20PM EST | 550.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TDG220218C00560000 | 2022-01-19 10:31AM EST | 560.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| TDG220218C00570000 | 2021-12-29 11:00AM EST | 570.00 | 69.58 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TDG220218C00580000 | 2022-01-21 12:20PM EST | 580.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| TDG220218C00590000 | 2022-01-21 10:01AM EST | 590.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| TDG220218C00600000 | 2022-01-19 2:47PM EST | 600.00 | 52.24 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| TDG220218C00610000 | 2022-01-19 2:35PM EST | 610.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TDG220218C00620000 | 2022-01-24 2:13PM EST | 620.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 1.56% |
| TDG220218C00630000 | 2022-01-26 1:07PM EST | 630.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| TDG220218C00640000 | 2022-01-26 9:30AM EST | 640.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| TDG220218C00650000 | 2022-01-26 3:21PM EST | 650.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 6.25% |
| TDG220218C00660000 | 2022-01-26 9:30AM EST | 660.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| TDG220218C00670000 | 2022-01-26 3:10PM EST | 670.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 6.25% |
| TDG220218C00680000 | 2022-01-26 3:23PM EST | 680.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| TDG220218C00690000 | 2022-01-26 3:29PM EST | 690.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| TDG220218C00700000 | 2022-01-26 2:45PM EST | 700.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| TDG220218C00710000 | 2022-01-20 10:49AM EST | 710.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TDG220218C00720000 | 2022-01-20 10:55AM EST | 720.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| TDG220218C00730000 | 2022-01-06 10:47AM EST | 730.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| TDG220218C00740000 | 2022-01-06 10:47AM EST | 740.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| TDG220218C00750000 | 2021-11-16 1:27PM EST | 750.00 | 11.55 | 0.00 | 1.50 | 0.00 | - | 1 | 46 | 47.58% |
| TDG220218C00760000 | 2022-01-12 12:44PM EST | 760.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 12.50% |
| TDG220218C00770000 | 2021-11-22 11:59AM EST | 770.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 57.57% |
| TDG220218C00780000 | 2021-11-16 1:27PM EST | 780.00 | 7.20 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 60.05% |
| TDG220218C00790000 | 2021-11-10 6:47AM EST | 790.00 | 3.70 | 0.10 | 1.60 | 0.00 | - | 8 | 34 | 51.69% |
| TDG220218C00800000 | 2021-11-16 11:30AM EST | 800.00 | 3.96 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 64.82% |
| TDG220218C00810000 | 2021-11-10 6:47AM EST | 810.00 | 2.95 | 3.70 | 5.10 | 0.00 | - | 8 | 24 | 76.59% |
| TDG220218C00820000 | 2022-01-13 9:33AM EST | 820.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 69.41% |
| TDG220218C00840000 | 2021-11-10 6:47AM EST | 840.00 | 2.85 | 1.95 | 4.10 | 0.00 | - | 16 | 22 | 77.31% |
| TDG220218C00860000 | 2021-11-10 6:47AM EST | 860.00 | 3.80 | 0.40 | 2.25 | 0.00 | - | 3 | 6 | 70.24% |
| TDG220218C00880000 | 2021-11-10 6:47AM EST | 880.00 | 2.70 | 0.30 | 1.80 | 0.00 | - | 1 | 2 | 71.36% |
| TDG220218C00900000 | 2021-11-15 3:59PM EST | 900.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 86.11% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG220218P00290000 | 2022-01-21 11:22AM EST | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 197 | 327 | 50.00% |
| TDG220218P00300000 | 2021-12-31 10:40AM EST | 300.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| TDG220218P00310000 | 2021-11-26 11:09AM EST | 310.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 151.66% |
| TDG220218P00320000 | 2021-11-10 6:47AM EST | 320.00 | 4.10 | 2.10 | 4.50 | 0.00 | - | 1 | 1 | 154.54% |
| TDG220218P00330000 | 2021-11-10 6:47AM EST | 330.00 | 4.90 | 3.00 | 10.00 | 0.00 | - | - | 1 | 171.92% |
| TDG220218P00340000 | 2021-11-10 6:47AM EST | 340.00 | 4.70 | 2.00 | 10.00 | 0.00 | - | - | 1 | 161.80% |
| TDG220218P00350000 | 2022-01-13 9:56AM EST | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| TDG220218P00380000 | 2021-11-10 6:47AM EST | 380.00 | 6.90 | 4.20 | 6.60 | 0.00 | - | 1 | 21 | 132.59% |
| TDG220218P00390000 | 2021-11-29 2:09PM EST | 390.00 | 4.10 | 0.20 | 4.80 | 0.00 | - | 10 | 24 | 107.03% |
| TDG220218P00400000 | 2022-01-21 9:30AM EST | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| TDG220218P00410000 | 2022-01-21 9:30AM EST | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
| TDG220218P00420000 | 2021-12-31 10:54AM EST | 420.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 25.00% |
| TDG220218P00430000 | 2022-01-18 10:44AM EST | 430.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| TDG220218P00440000 | 2022-01-21 2:19PM EST | 440.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 25.00% |
| TDG220218P00450000 | 2022-01-21 11:48AM EST | 450.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TDG220218P00460000 | 2021-11-29 3:11PM EST | 460.00 | 6.60 | 0.35 | 4.40 | 0.00 | - | 1 | 2 | 72.47% |
| TDG220218P00470000 | 2022-01-18 10:10AM EST | 470.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TDG220218P00480000 | 2022-01-21 2:19PM EST | 480.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 25.00% |
| TDG220218P00490000 | 2021-12-23 10:53AM EST | 490.00 | 5.20 | 0.00 | 3.70 | 0.00 | - | 10 | 0 | 56.09% |
| TDG220218P00500000 | 2022-01-25 10:42AM EST | 500.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| TDG220218P00510000 | 2022-01-21 9:48AM EST | 510.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TDG220218P00520000 | 2022-01-21 9:48AM EST | 520.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| TDG220218P00530000 | 2022-01-24 1:29PM EST | 530.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| TDG220218P00540000 | 2022-01-24 12:14PM EST | 540.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 75 | 100 | 12.50% |
| TDG220218P00550000 | 2022-01-21 11:48AM EST | 550.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
| TDG220218P00560000 | 2022-01-26 2:58PM EST | 560.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| TDG220218P00570000 | 2022-01-21 11:15AM EST | 570.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 110 | 192 | 6.25% |
| TDG220218P00580000 | 2022-01-24 2:13PM EST | 580.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| TDG220218P00590000 | 2022-01-24 12:43PM EST | 590.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 24 | 65 | 3.13% |
| TDG220218P00600000 | 2022-01-26 9:40AM EST | 600.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 1.56% |
| TDG220218P00610000 | 2022-01-26 3:00PM EST | 610.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 542 | 0.39% |
| TDG220218P00620000 | 2022-01-26 1:21PM EST | 620.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| TDG220218P00630000 | 2022-01-26 3:02PM EST | 630.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| TDG220218P00640000 | 2022-01-26 3:02PM EST | 640.00 | 41.88 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| TDG220218P00650000 | 2022-01-24 1:40PM EST | 650.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 44 | 70 | 0.00% |
| TDG220218P00660000 | 2022-01-12 11:07AM EST | 660.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TDG220218P00680000 | 2022-01-21 10:25AM EST | 680.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| TDG220218P00690000 | 2022-01-10 10:49AM EST | 690.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TDG220218P00700000 | 2021-11-10 6:47AM EST | 700.00 | 90.79 | 96.90 | 103.00 | 0.00 | - | 1 | 7 | 65.25% |
| TDG220218P00720000 | 2021-11-10 6:47AM EST | 720.00 | 134.00 | 112.40 | 121.20 | 0.00 | - | 1 | 1 | 65.52% |
| TDG220218P00730000 | 2021-11-10 6:47AM EST | 730.00 | 130.90 | 122.20 | 130.80 | 0.00 | - | - | 1 | 68.23% |
| TDG220218P00740000 | 2021-11-10 6:47AM EST | 740.00 | 103.30 | 131.70 | 140.00 | 0.00 | - | - | 1 | 69.85% |
| TDG220218P00750000 | 2021-11-17 2:54PM EST | 750.00 | 101.90 | 161.30 | 169.40 | 0.00 | - | 1 | 2 | 115.38% |
| TDG220218P00760000 | 2021-11-10 6:47AM EST | 760.00 | 155.20 | 150.30 | 159.50 | 0.00 | - | - | 1 | 73.46% |
| TDG220218P00770000 | 2021-11-10 6:47AM EST | 770.00 | 148.40 | 160.30 | 168.70 | 0.00 | - | - | 1 | 75.24% |
© 2022 Yahoo. All rights reserved.
