TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG231215C00380000 | 2022-07-27 3:51PM EDT | 380.00 | 260.50 | 311.90 | 321.30 | 0.00 | - | - | 2 | 0.00% |
| TDG231215C00400000 | 2022-08-11 9:46AM EDT | 400.00 | 308.00 | 294.60 | 304.40 | +20.50 | +7.13% | 1 | 10 | 0.00% |
| TDG231215C00420000 | 2022-07-26 2:57PM EDT | 420.00 | 214.00 | 280.10 | 287.50 | 0.00 | - | - | 2 | 0.00% |
| TDG231215C00430000 | 2022-07-22 9:52AM EDT | 430.00 | 213.80 | 271.70 | 279.00 | 0.00 | - | - | 0 | 0.00% |
| TDG231215C00440000 | 2022-07-22 9:52AM EDT | 440.00 | 206.40 | 262.70 | 271.20 | 0.00 | - | - | 0 | 0.00% |
| TDG231215C00530000 | 2022-07-13 10:18AM EDT | 530.00 | 113.50 | 195.10 | 203.70 | 0.00 | - | - | 1 | 38.77% |
| TDG231215C00560000 | 2022-07-20 3:27PM EDT | 560.00 | 125.50 | 174.60 | 183.50 | 0.00 | - | - | 0 | 40.06% |
| TDG231215C00600000 | 2022-07-28 3:39PM EDT | 600.00 | 117.00 | 149.00 | 158.50 | 0.00 | - | - | 1 | 41.00% |
| TDG231215C00720000 | 2022-08-09 3:14PM EDT | 720.00 | 80.00 | 86.50 | 95.90 | 0.00 | - | 1 | 1 | 40.99% |
| TDG231215C00840000 | 2022-07-25 3:59PM EDT | 840.00 | 27.10 | 43.50 | 53.40 | 0.00 | - | - | 1 | 40.06% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG231215P00270000 | 2022-07-25 11:04AM EDT | 270.00 | 11.20 | 4.50 | 12.90 | 0.00 | - | - | 51 | 77.79% |
| TDG231215P00320000 | 2022-08-11 12:37PM EDT | 320.00 | 12.00 | 9.00 | 15.50 | -1.00 | -7.69% | 6 | 4 | 71.56% |
| TDG231215P00330000 | 2022-07-25 1:55PM EDT | 330.00 | 17.80 | 9.60 | 17.50 | 0.00 | - | - | 2 | 71.12% |
| TDG231215P00340000 | 2022-08-02 12:26PM EDT | 340.00 | 15.70 | 9.70 | 17.50 | 0.00 | - | 2 | 2 | 68.86% |
| TDG231215P00370000 | 2022-07-25 3:02PM EDT | 370.00 | 23.50 | 12.70 | 20.80 | 0.00 | - | - | 1 | 66.14% |
| TDG231215P00420000 | 2022-08-01 11:47AM EDT | 420.00 | 27.17 | 21.10 | 25.50 | 0.00 | - | - | 1 | 62.14% |
| TDG231215P00440000 | 2022-08-10 10:17AM EDT | 440.00 | 26.80 | 22.70 | 30.70 | +26.80 | - | - | 1 | 60.92% |
| TDG231215P00640000 | 2022-08-11 10:51AM EDT | 640.00 | 79.00 | 77.60 | 85.50 | -14.00 | -15.05% | 1 | 1 | 50.46% |
| TDG231215P00780000 | 2022-07-05 9:36AM EDT | 780.00 | 259.80 | 170.10 | 175.80 | 0.00 | - | - | 0 | 54.81% |
| TDG231215P00800000 | 2022-07-05 10:00AM EDT | 800.00 | 286.90 | 184.50 | 192.40 | 0.00 | - | - | 0 | 55.64% |
| TDG231215P00860000 | 2022-07-28 10:06AM EDT | 860.00 | 265.70 | 211.40 | 219.90 | 0.00 | - | - | 0 | 50.94% |
© 2023 Yahoo. All rights reserved.
