TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG241115C01000000 | 2024-05-20 9:43AM EDT | 1,000.00 | 338.50 | 321.70 | 331.00 | 0.00 | - | 2 | 3 | 45.87% |
| TDG241115C01150000 | 2024-05-20 9:43AM EDT | 1,150.00 | 211.50 | 193.00 | 201.50 | 0.00 | - | - | 2 | 36.27% |
| TDG241115C01220000 | 2024-03-25 11:47AM EDT | 1,220.00 | 127.00 | 113.00 | 121.00 | 0.00 | - | 2 | 2 | 23.88% |
| TDG241115C01250000 | 2024-05-14 10:24AM EDT | 1,250.00 | 126.80 | 135.10 | 144.00 | 0.00 | - | - | 3 | 36.45% |
| TDG241115C01260000 | 2024-04-29 12:11PM EDT | 1,260.00 | 116.29 | 134.70 | 142.00 | 0.00 | - | 1 | 0 | 37.38% |
| TDG241115C01270000 | 2024-04-17 9:37AM EDT | 1,270.00 | 100.30 | 114.00 | 123.00 | 0.00 | - | 1 | 0 | 33.11% |
| TDG241115C01280000 | 2024-05-08 12:21PM EDT | 1,280.00 | 139.09 | 115.20 | 124.00 | 0.00 | - | - | 1 | 34.87% |
| TDG241115C01310000 | 2024-06-05 12:50PM EDT | 1,310.00 | 133.90 | 87.00 | 96.90 | 0.00 | - | 1 | 1 | 30.86% |
| TDG241115C01320000 | 2024-06-10 9:43AM EDT | 1,320.00 | 101.70 | 82.00 | 91.70 | 0.00 | - | 1 | 4 | 30.59% |
| TDG241115C01360000 | 2024-05-23 10:49AM EDT | 1,360.00 | 85.70 | 63.00 | 72.00 | 0.00 | - | 1 | 2 | 29.40% |
| TDG241115C01380000 | 2024-06-06 9:42AM EDT | 1,380.00 | 97.00 | 54.00 | 63.30 | 0.00 | - | 1 | 2 | 28.87% |
| TDG241115C01440000 | 2024-06-14 10:49AM EDT | 1,440.00 | 37.96 | 35.20 | 42.00 | -17.39 | -31.42% | 1 | 1 | 27.62% |
| TDG241115C01460000 | 2024-05-03 11:35AM EDT | 1,460.00 | 45.91 | 47.90 | 57.00 | 0.00 | - | 1 | 1 | 34.25% |
| TDG241115C01480000 | 2024-06-03 9:36AM EDT | 1,480.00 | 39.60 | 24.80 | 33.00 | 0.00 | - | 1 | 1 | 27.61% |
| TDG241115C01500000 | 2024-05-13 11:31AM EDT | 1,500.00 | 28.30 | 27.30 | 36.00 | 0.00 | - | 2 | 2 | 30.19% |
| TDG241115C01620000 | 2024-05-29 9:30AM EDT | 1,620.00 | 10.70 | 5.00 | 14.00 | 0.00 | - | - | 1 | 28.03% |
| TDG241115C01640000 | 2024-05-22 9:30AM EDT | 1,640.00 | 11.60 | 3.20 | 12.60 | 0.00 | - | - | 1 | 28.25% |
| TDG241115C01720000 | 2024-04-03 9:30AM EDT | 1,720.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TDG241115C01800000 | 2024-04-09 9:30AM EDT | 1,800.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG241115C01820000 | 2024-04-26 9:30AM EDT | 1,820.00 | 2.95 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 34.70% |
| TDG241115C01840000 | 2024-04-26 9:30AM EDT | 1,840.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 30.59% |
| TDG241115C01860000 | 2024-04-26 9:30AM EDT | 1,860.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 31.32% |
| TDG241115C01880000 | 2024-05-28 9:30AM EDT | 1,880.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 32.04% |
| TDG241115C01960000 | 2024-05-24 10:09AM EDT | 1,960.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 34.83% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG241115P00620000 | 2024-05-20 9:38AM EDT | 620.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 48.89% |
| TDG241115P00680000 | 2024-03-21 9:30AM EDT | 680.00 | 1.75 | 0.10 | 10.00 | 0.00 | - | - | 1 | 55.56% |
| TDG241115P00720000 | 2024-06-05 12:09PM EDT | 720.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 0 | 50.73% |
| TDG241115P00780000 | 2024-04-10 10:54AM EDT | 780.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.67% |
| TDG241115P00940000 | 2024-06-06 12:09PM EDT | 940.00 | 3.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 35.83% |
| TDG241115P01000000 | 2024-05-07 11:36AM EDT | 1,000.00 | 13.10 | 1.00 | 10.00 | 0.00 | - | - | 2 | 30.29% |
| TDG241115P01020000 | 2024-05-07 11:45AM EDT | 1,020.00 | 15.10 | 2.00 | 10.40 | 0.00 | - | - | 2 | 28.80% |
| TDG241115P01030000 | 2024-05-08 11:05AM EDT | 1,030.00 | 11.80 | 3.00 | 12.40 | 0.00 | - | - | 4 | 29.32% |
| TDG241115P01040000 | 2024-05-08 11:13AM EDT | 1,040.00 | 12.30 | 4.00 | 13.30 | 0.00 | - | - | 3 | 28.99% |
| TDG241115P01050000 | 2024-05-30 9:30AM EDT | 1,050.00 | 8.90 | 7.00 | 15.40 | 0.00 | - | 1 | 0 | 29.36% |
| TDG241115P01060000 | 2024-05-31 9:30AM EDT | 1,060.00 | 10.10 | 7.70 | 15.80 | 0.00 | - | 1 | 0 | 28.64% |
| TDG241115P01070000 | 2024-05-30 9:30AM EDT | 1,070.00 | 10.50 | 9.00 | 17.50 | 0.00 | - | 1 | 0 | 28.64% |
| TDG241115P01080000 | 2024-05-31 9:30AM EDT | 1,080.00 | 11.90 | 10.00 | 18.20 | 0.00 | - | 1 | 30 | 28.04% |
| TDG241115P01100000 | 2024-06-04 9:30AM EDT | 1,100.00 | 12.60 | 13.00 | 21.40 | 0.00 | - | 1 | 2 | 27.68% |
| TDG241115P01110000 | 2024-05-29 9:30AM EDT | 1,110.00 | 15.50 | 14.00 | 22.60 | 0.00 | - | 1 | 3 | 27.23% |
| TDG241115P01120000 | 2024-04-26 2:18PM EDT | 1,120.00 | 38.40 | 10.80 | 19.60 | 0.00 | - | 1 | 1 | 24.80% |
| TDG241115P01130000 | 2024-06-11 11:18AM EDT | 1,130.00 | 22.80 | 17.90 | 26.20 | 0.00 | - | - | 0 | 26.77% |
| TDG241115P01200000 | 2024-06-06 12:02PM EDT | 1,200.00 | 28.00 | 33.00 | 42.00 | 0.00 | - | - | 3 | 24.93% |
| TDG241115P01230000 | 2024-06-06 2:32PM EDT | 1,230.00 | 36.90 | 42.00 | 51.00 | 0.00 | - | 2 | 0 | 24.17% |
| TDG241115P01240000 | 2024-05-28 3:22PM EDT | 1,240.00 | 45.40 | 45.00 | 54.70 | 0.00 | - | 2 | 3 | 24.04% |
| TDG241115P01250000 | 2024-05-07 1:55PM EDT | 1,250.00 | 63.00 | 38.70 | 47.00 | 0.00 | - | - | 1 | 20.28% |
| TDG241115P01270000 | 2024-06-06 12:56PM EDT | 1,270.00 | 47.60 | 56.50 | 66.00 | 0.00 | - | - | 3 | 23.35% |
| TDG241115P01280000 | 2024-05-15 2:05PM EDT | 1,280.00 | 73.80 | 60.70 | 70.00 | 0.00 | - | - | 0 | 23.08% |
| TDG241115P01290000 | 2024-06-06 3:34PM EDT | 1,290.00 | 56.90 | 64.80 | 74.00 | 0.00 | - | - | 0 | 22.76% |
| TDG241115P01310000 | 2024-06-11 10:56AM EDT | 1,310.00 | 76.10 | 73.70 | 83.00 | 0.00 | - | 1 | 1 | 22.22% |
| TDG241115P01320000 | 2024-06-07 2:14PM EDT | 1,320.00 | 72.90 | 79.90 | 88.00 | 0.00 | - | 1 | 2 | 22.01% |
| TDG241115P01340000 | 2024-06-06 11:33AM EDT | 1,340.00 | 72.50 | 88.80 | 98.00 | 0.00 | - | - | 1 | 21.39% |
| TDG241115P01360000 | 2024-06-07 11:39AM EDT | 1,360.00 | 87.00 | 100.10 | 109.00 | 0.00 | - | 2 | 0 | 20.81% |
| TDG241115P01380000 | 2024-06-06 3:22PM EDT | 1,380.00 | 96.60 | 111.10 | 121.00 | 0.00 | - | - | 1 | 20.26% |
© 2024 Yahoo. All rights reserved.