TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG230421C00630000 | 2023-03-17 9:37AM EDT | 630.00 | 82.80 | 77.40 | 84.90 | 0.00 | - | 1 | 0 | 51.92% |
| TDG230421C00640000 | 2023-03-15 12:45PM EDT | 640.00 | 65.20 | 68.80 | 77.00 | 0.00 | - | - | 1 | 50.86% |
| TDG230421C00690000 | 2023-03-20 11:02AM EDT | 690.00 | 33.80 | 30.60 | 36.00 | 0.00 | - | 1 | 12 | 37.77% |
| TDG230421C00700000 | 2023-03-22 3:58PM EDT | 700.00 | 28.00 | 24.30 | 28.60 | 0.00 | - | 1 | 14 | 34.92% |
| TDG230421C00710000 | 2023-03-23 11:23AM EDT | 710.00 | 25.00 | 18.40 | 23.10 | +0.10 | +0.40% | 1 | 2 | 33.78% |
| TDG230421C00720000 | 2023-03-23 1:14PM EDT | 720.00 | 16.40 | 13.50 | 17.60 | -6.60 | -28.70% | 50 | 21 | 31.88% |
| TDG230421C00730000 | 2023-03-17 11:44AM EDT | 730.00 | 11.80 | 9.30 | 13.30 | 0.00 | - | 10 | 19 | 30.68% |
| TDG230421C00740000 | 2023-03-17 1:55PM EDT | 740.00 | 9.15 | 6.00 | 10.30 | 0.00 | - | 1 | 24 | 30.41% |
| TDG230421C00750000 | 2023-03-21 10:40AM EDT | 750.00 | 11.43 | 4.20 | 8.50 | 0.00 | - | 44 | 56 | 31.22% |
| TDG230421C00760000 | 2023-03-21 10:40AM EDT | 760.00 | 7.39 | 1.00 | 5.70 | 0.00 | - | 2 | 4 | 29.62% |
| TDG230421C00770000 | 2023-03-21 10:40AM EDT | 770.00 | 4.35 | 0.10 | 4.30 | 0.00 | - | 1 | 12 | 29.69% |
| TDG230421C00780000 | 2023-03-21 10:57AM EDT | 780.00 | 3.46 | 0.00 | 3.70 | 0.00 | - | 1 | 28 | 30.99% |
| TDG230421C00790000 | 2023-03-16 11:46AM EDT | 790.00 | 2.06 | 0.00 | 3.50 | 0.00 | - | 1 | 25 | 33.03% |
| TDG230421C00800000 | 2023-03-15 11:50AM EDT | 800.00 | 1.94 | 0.00 | 2.95 | 0.00 | - | 2 | 118 | 33.93% |
| TDG230421C00810000 | 2023-03-10 4:40PM EDT | 810.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 202 | 41.24% |
| TDG230421C00820000 | 2023-03-03 11:57AM EDT | 820.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | 170 | 170 | 43.67% |
| TDG230421C00830000 | 2023-03-23 1:04PM EDT | 830.00 | 0.10 | 0.00 | 1.40 | -4.40 | -97.78% | 1 | 2 | 34.67% |
| TDG230421C00940000 | 2023-03-07 12:09PM EDT | 940.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 4 | 54.55% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG230421P00380000 | 2023-03-13 10:34AM EDT | 380.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 118.02% |
| TDG230421P00440000 | 2023-03-15 12:16PM EDT | 440.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | - | 1 | 82.78% |
| TDG230421P00450000 | 2023-03-10 4:49PM EDT | 450.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 68.95% |
| TDG230421P00480000 | 2023-03-17 12:17PM EDT | 480.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 66.05% |
| TDG230421P00550000 | 2023-03-17 3:56PM EDT | 550.00 | 2.40 | 0.00 | 1.90 | 0.00 | - | 1 | 3 | 51.45% |
| TDG230421P00560000 | 2023-03-07 12:07PM EDT | 560.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | - | 1 | 49.32% |
| TDG230421P00570000 | 2023-03-07 12:15PM EDT | 570.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 3 | 56.31% |
| TDG230421P00580000 | 2023-03-21 1:04PM EDT | 580.00 | 1.10 | 0.15 | 3.20 | 0.00 | - | 1 | 4 | 47.42% |
| TDG230421P00590000 | 2023-03-17 3:49PM EDT | 590.00 | 4.70 | 0.85 | 3.80 | 0.00 | - | 3 | 3 | 46.08% |
| TDG230421P00600000 | 2023-03-17 3:26PM EDT | 600.00 | 5.01 | 0.65 | 3.70 | 0.00 | - | 3 | 2 | 42.35% |
| TDG230421P00610000 | 2023-03-17 10:50AM EDT | 610.00 | 6.15 | 1.30 | 5.20 | 0.00 | - | 1 | 2 | 43.01% |
| TDG230421P00620000 | 2023-02-24 2:07PM EDT | 620.00 | 3.53 | 1.40 | 6.10 | 0.00 | - | 1 | 1 | 41.49% |
| TDG230421P00630000 | 2023-02-24 10:44AM EDT | 630.00 | 4.50 | 3.50 | 7.70 | 0.00 | - | 5 | 5 | 41.05% |
| TDG230421P00640000 | 2023-03-13 11:28AM EDT | 640.00 | 9.33 | 4.90 | 8.60 | 0.00 | - | - | 200 | 38.78% |
| TDG230421P00650000 | 2023-03-21 9:46AM EDT | 650.00 | 5.30 | 5.70 | 11.00 | 0.00 | - | 2 | 14 | 38.73% |
| TDG230421P00660000 | 2023-02-28 4:20PM EDT | 660.00 | 4.90 | 7.00 | 12.60 | 0.00 | - | 1 | 1 | 36.80% |
| TDG230421P00670000 | 2023-03-22 10:07AM EDT | 670.00 | 7.50 | 9.70 | 14.70 | 0.00 | - | 1 | 12 | 35.16% |
| TDG230421P00680000 | 2023-03-22 1:51PM EDT | 680.00 | 11.50 | 13.10 | 15.40 | 0.00 | - | 2 | 46 | 31.13% |
| TDG230421P00690000 | 2023-03-21 3:45PM EDT | 690.00 | 13.12 | 15.70 | 19.10 | 0.00 | - | 1 | 248 | 30.57% |
| TDG230421P00700000 | 2023-03-22 1:50PM EDT | 700.00 | 16.00 | 19.80 | 22.50 | 0.00 | - | 1 | 252 | 28.86% |
| TDG230421P00710000 | 2023-03-22 1:52PM EDT | 710.00 | 19.00 | 24.30 | 26.40 | 0.00 | - | 1 | 9 | 26.96% |
| TDG230421P00720000 | 2023-03-21 11:46AM EDT | 720.00 | 23.70 | 27.80 | 32.30 | 0.00 | - | 3 | 10 | 26.65% |
| TDG230421P00730000 | 2023-03-17 2:10PM EDT | 730.00 | 47.62 | 33.50 | 37.80 | 0.00 | - | 4 | 58 | 24.77% |
| TDG230421P00740000 | 2023-03-14 11:55AM EDT | 740.00 | 27.00 | 38.00 | 45.70 | 0.00 | - | 12 | 24 | 25.31% |
| TDG230421P00750000 | 2023-03-10 1:06PM EDT | 750.00 | 37.10 | 45.00 | 52.70 | 0.00 | - | 209 | 224 | 23.24% |
| TDG230421P00760000 | 2023-03-10 4:41PM EDT | 760.00 | 55.22 | 54.00 | 62.10 | 0.00 | - | 1 | 35 | 24.83% |
| TDG230421P00770000 | 2023-03-09 3:30PM EDT | 770.00 | 33.20 | 64.00 | 71.50 | 0.00 | - | 6 | 19 | 26.04% |
| TDG230421P00780000 | 2023-03-08 3:06PM EDT | 780.00 | 33.50 | 73.50 | 82.60 | 0.00 | - | 2 | 3 | 31.37% |
| TDG230421P00790000 | 2023-03-03 4:23PM EDT | 790.00 | 34.50 | 83.50 | 92.30 | 0.00 | - | 2 | 2 | 33.17% |
© 2023 Yahoo. All rights reserved.
