TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240419C01070000 | 2024-03-26 9:38AM EDT | 1,070.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDG240419C01080000 | 2024-03-15 3:11PM EDT | 1,080.00 | 103.55 | 137.00 | 147.00 | 0.00 | - | - | 1 | 119.37% |
| TDG240419C01090000 | 2024-03-26 9:38AM EDT | 1,090.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDG240419C01100000 | 2024-03-20 9:38AM EDT | 1,100.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TDG240419C01110000 | 2024-03-25 2:21PM EDT | 1,110.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG240419C01150000 | 2024-03-11 11:47AM EDT | 1,150.00 | 35.50 | 71.00 | 79.00 | 0.00 | - | 1 | 14 | 80.93% |
| TDG240419C01160000 | 2024-03-12 9:33AM EDT | 1,160.00 | 37.15 | 52.00 | 61.00 | 0.00 | - | 1 | 4 | 52.96% |
| TDG240419C01170000 | 2024-03-21 9:43AM EDT | 1,170.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TDG240419C01180000 | 2024-03-26 3:57PM EDT | 1,180.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| TDG240419C01190000 | 2024-04-05 10:15AM EDT | 1,190.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TDG240419C01200000 | 2024-04-11 3:36PM EDT | 1,200.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| TDG240419C01210000 | 2024-04-15 1:53PM EDT | 1,210.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.39% |
| TDG240419C01220000 | 2024-04-15 1:42PM EDT | 1,220.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 11 | 200 | 3.13% |
| TDG240419C01230000 | 2024-04-11 12:38PM EDT | 1,230.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| TDG240419C01240000 | 2024-04-15 1:42PM EDT | 1,240.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 6.25% |
| TDG240419C01250000 | 2024-04-15 9:49AM EDT | 1,250.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 6.25% |
| TDG240419C01260000 | 2024-04-11 3:07PM EDT | 1,260.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| TDG240419C01270000 | 2024-03-25 3:34PM EDT | 1,270.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TDG240419C01280000 | 2024-04-11 1:54PM EDT | 1,280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TDG240419C01300000 | 2024-03-28 2:58PM EDT | 1,300.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| TDG240419C01380000 | 2024-03-21 9:31AM EDT | 1,380.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240419P00800000 | 2024-04-15 3:27PM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| TDG240419P00900000 | 2024-04-01 11:32AM EDT | 900.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TDG240419P00970000 | 2024-03-14 11:01AM EDT | 970.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 121.68% |
| TDG240419P00980000 | 2024-03-05 10:30AM EDT | 980.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 116.93% |
| TDG240419P00990000 | 2024-03-05 10:30AM EDT | 990.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 112.21% |
| TDG240419P01000000 | 2024-03-15 12:06PM EDT | 1,000.00 | 1.60 | 0.00 | 3.50 | 0.00 | - | - | 3 | 101.25% |
| TDG240419P01010000 | 2024-02-23 12:41PM EDT | 1,010.00 | 2.20 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 89.50% |
| TDG240419P01020000 | 2024-03-08 10:30AM EDT | 1,020.00 | 3.20 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 89.45% |
| TDG240419P01030000 | 2024-03-15 9:32AM EDT | 1,030.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 93.55% |
| TDG240419P01040000 | 2024-03-13 9:30AM EDT | 1,040.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TDG240419P01050000 | 2024-03-15 3:18PM EDT | 1,050.00 | 4.57 | 0.00 | 4.80 | 0.00 | - | - | 2 | 84.31% |
| TDG240419P01070000 | 2024-03-14 11:01AM EDT | 1,070.00 | 1.12 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 75.10% |
| TDG240419P01080000 | 2024-03-15 3:18PM EDT | 1,080.00 | 7.11 | 0.05 | 4.20 | 0.00 | - | - | 2 | 68.62% |
| TDG240419P01090000 | 2024-02-21 11:29AM EDT | 1,090.00 | 14.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 65.87% |
| TDG240419P01100000 | 2024-03-20 10:11AM EDT | 1,100.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| TDG240419P01110000 | 2024-03-22 9:30AM EDT | 1,110.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| TDG240419P01120000 | 2024-04-04 10:18AM EDT | 1,120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| TDG240419P01130000 | 2024-04-12 9:30AM EDT | 1,130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| TDG240419P01140000 | 2024-04-12 9:30AM EDT | 1,140.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| TDG240419P01150000 | 2024-04-12 9:31AM EDT | 1,150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| TDG240419P01160000 | 2024-04-12 11:32AM EDT | 1,160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 109 | 43 | 6.25% |
| TDG240419P01170000 | 2024-04-15 11:00AM EDT | 1,170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| TDG240419P01180000 | 2024-04-01 3:19PM EDT | 1,180.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| TDG240419P01190000 | 2024-04-15 2:26PM EDT | 1,190.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| TDG240419P01200000 | 2024-04-15 1:22PM EDT | 1,200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| TDG240419P01210000 | 2024-04-12 2:24PM EDT | 1,210.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| TDG240419P01220000 | 2024-04-15 1:42PM EDT | 1,220.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TDG240419P01230000 | 2024-04-04 2:18PM EDT | 1,230.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TDG240419P01240000 | 2024-04-15 1:42PM EDT | 1,240.00 | 34.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TDG240419P01250000 | 2024-03-27 12:05PM EDT | 1,250.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TDG240419P01260000 | 2024-03-27 9:51AM EDT | 1,260.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG240419P01270000 | 2024-04-01 3:57PM EDT | 1,270.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG240419P01360000 | 2024-04-12 2:32PM EDT | 1,360.00 | 146.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.