TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
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 | 364.10 | 374.00 | 0.00 | - | 2 | 3 | 65.14% |
| TDG241115C01150000 | 2024-05-20 9:43AM EDT | 1,150.00 | 211.50 | 232.00 | 241.80 | 0.00 | - | - | 2 | 50.32% |
| TDG241115C01220000 | 2024-03-25 11:47AM EDT | 1,220.00 | 127.00 | 113.00 | 121.00 | 0.00 | - | 2 | 2 | 24.56% |
| TDG241115C01250000 | 2024-05-14 10:24AM EDT | 1,250.00 | 126.80 | 135.10 | 144.00 | 0.00 | - | - | 3 | 37.70% |
| TDG241115C01260000 | 2024-04-29 12:11PM EDT | 1,260.00 | 116.29 | 134.70 | 142.00 | 0.00 | - | 1 | 0 | 38.67% |
| TDG241115C01270000 | 2024-04-17 9:37AM EDT | 1,270.00 | 100.30 | 114.00 | 123.00 | 0.00 | - | 1 | 0 | 34.23% |
| TDG241115C01280000 | 2024-05-08 12:21PM EDT | 1,280.00 | 139.09 | 115.20 | 124.00 | 0.00 | - | - | 1 | 36.07% |
| TDG241115C01310000 | 2024-06-05 12:50PM EDT | 1,310.00 | 133.90 | 92.00 | 99.80 | 0.00 | - | 1 | 1 | 32.82% |
| TDG241115C01320000 | 2024-06-26 9:37AM EDT | 1,320.00 | 97.00 | 86.30 | 90.10 | -8.00 | -7.62% | 7 | 4 | 31.16% |
| TDG241115C01340000 | 2024-06-18 10:59AM EDT | 1,340.00 | 97.50 | 76.30 | 81.10 | 0.00 | - | - | 1 | 30.90% |
| TDG241115C01360000 | 2024-05-23 10:49AM EDT | 1,360.00 | 85.70 | 75.60 | 85.00 | 0.00 | - | 1 | 2 | 34.48% |
| TDG241115C01380000 | 2024-06-06 9:42AM EDT | 1,380.00 | 97.00 | 57.80 | 64.10 | 0.00 | - | 1 | 2 | 30.14% |
| TDG241115C01440000 | 2024-06-17 10:21AM EDT | 1,440.00 | 44.84 | 38.20 | 45.00 | 0.00 | - | 1 | 2 | 29.66% |
| TDG241115C01460000 | 2024-05-03 11:35AM EDT | 1,460.00 | 45.91 | 47.90 | 57.00 | 0.00 | - | 1 | 1 | 35.51% |
| TDG241115C01480000 | 2024-06-03 9:36AM EDT | 1,480.00 | 39.60 | 27.30 | 34.00 | 0.00 | - | 1 | 1 | 29.00% |
| TDG241115C01500000 | 2024-05-13 11:31AM EDT | 1,500.00 | 28.30 | 27.30 | 36.00 | 0.00 | - | 2 | 2 | 31.30% |
| TDG241115C01620000 | 2024-05-29 9:30AM EDT | 1,620.00 | 10.70 | 5.50 | 14.80 | 0.00 | - | - | 1 | 29.54% |
| TDG241115C01640000 | 2024-05-22 9:30AM EDT | 1,640.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| 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 | 36.04% |
| TDG241115C01840000 | 2024-04-26 9:30AM EDT | 1,840.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 31.77% |
| TDG241115C01860000 | 2024-04-26 9:30AM EDT | 1,860.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 32.53% |
| TDG241115C01880000 | 2024-05-28 9:30AM EDT | 1,880.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 33.29% |
| TDG241115C01960000 | 2024-05-24 10:09AM EDT | 1,960.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 36.18% |
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 | 4.80 | 0.00 | - | 1 | 3 | 57.61% |
| TDG241115P00680000 | 2024-03-21 9:30AM EDT | 680.00 | 1.75 | 0.10 | 10.00 | 0.00 | - | - | 1 | 57.91% |
| TDG241115P00720000 | 2024-06-05 12:09PM EDT | 720.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.89% |
| TDG241115P00780000 | 2024-04-10 10:54AM EDT | 780.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.58% |
| TDG241115P00940000 | 2024-06-06 12:09PM EDT | 940.00 | 3.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 37.38% |
| TDG241115P01000000 | 2024-05-07 11:36AM EDT | 1,000.00 | 13.10 | 1.00 | 10.00 | 0.00 | - | - | 2 | 31.62% |
| TDG241115P01020000 | 2024-05-07 11:45AM EDT | 1,020.00 | 15.10 | 2.00 | 10.40 | 0.00 | - | - | 2 | 30.07% |
| TDG241115P01030000 | 2024-05-08 11:05AM EDT | 1,030.00 | 11.80 | 3.00 | 12.40 | 0.00 | - | - | 4 | 30.61% |
| TDG241115P01040000 | 2024-05-08 11:13AM EDT | 1,040.00 | 12.30 | 4.00 | 13.30 | 0.00 | - | - | 3 | 30.27% |
| TDG241115P01050000 | 2024-05-30 9:30AM EDT | 1,050.00 | 8.90 | 5.00 | 14.60 | 0.00 | - | 1 | 3 | 30.15% |
| TDG241115P01060000 | 2024-05-31 9:30AM EDT | 1,060.00 | 10.10 | 6.00 | 15.50 | 0.00 | - | 1 | 4 | 29.73% |
| TDG241115P01070000 | 2024-05-30 9:30AM EDT | 1,070.00 | 10.50 | 7.10 | 16.30 | 0.00 | - | 1 | 3 | 29.21% |
| TDG241115P01080000 | 2024-05-31 9:30AM EDT | 1,080.00 | 11.90 | 8.20 | 17.50 | 0.00 | - | 1 | 30 | 28.90% |
| TDG241115P01100000 | 2024-06-04 9:30AM EDT | 1,100.00 | 12.60 | 11.00 | 19.50 | 0.00 | - | 1 | 2 | 27.94% |
| TDG241115P01110000 | 2024-05-29 9:30AM EDT | 1,110.00 | 15.50 | 12.00 | 21.50 | 0.00 | - | 1 | 3 | 27.92% |
| TDG241115P01120000 | 2024-04-26 2:18PM EDT | 1,120.00 | 38.40 | 10.80 | 19.60 | 0.00 | - | 1 | 1 | 25.93% |
| TDG241115P01130000 | 2024-06-11 11:18AM EDT | 1,130.00 | 22.80 | 15.10 | 24.50 | 0.00 | - | - | 1 | 27.21% |
| TDG241115P01200000 | 2024-06-06 12:02PM EDT | 1,200.00 | 28.00 | 30.10 | 39.00 | 0.00 | - | - | 3 | 25.00% |
| TDG241115P01230000 | 2024-06-06 2:32PM EDT | 1,230.00 | 36.90 | 39.20 | 47.00 | 0.00 | - | 2 | 2 | 23.96% |
| TDG241115P01240000 | 2024-05-28 3:22PM EDT | 1,240.00 | 45.40 | 42.00 | 51.50 | 0.00 | - | 2 | 3 | 24.12% |
| TDG241115P01250000 | 2024-05-07 1:55PM EDT | 1,250.00 | 63.00 | 38.70 | 47.00 | 0.00 | - | - | 1 | 21.27% |
| TDG241115P01270000 | 2024-06-06 12:56PM EDT | 1,270.00 | 47.60 | 53.20 | 62.00 | 0.00 | - | - | 3 | 23.22% |
| TDG241115P01280000 | 2024-05-15 2:05PM EDT | 1,280.00 | 73.80 | 60.70 | 70.00 | 0.00 | - | - | 0 | 24.21% |
| TDG241115P01290000 | 2024-06-06 3:34PM EDT | 1,290.00 | 56.90 | 61.30 | 70.00 | 0.00 | - | - | 1 | 22.63% |
| TDG241115P01310000 | 2024-06-11 10:56AM EDT | 1,310.00 | 76.10 | 69.40 | 77.00 | 0.00 | - | 1 | 1 | 21.48% |
| TDG241115P01320000 | 2024-06-07 2:14PM EDT | 1,320.00 | 72.90 | 74.10 | 82.80 | 0.00 | - | 1 | 2 | 21.51% |
| TDG241115P01340000 | 2024-06-06 11:33AM EDT | 1,340.00 | 72.50 | 84.30 | 92.90 | 0.00 | - | - | 1 | 20.90% |
| TDG241115P01360000 | 2024-06-07 11:39AM EDT | 1,360.00 | 87.00 | 95.30 | 104.00 | 0.00 | - | 2 | 5 | 20.31% |
| TDG241115P01380000 | 2024-06-06 3:22PM EDT | 1,380.00 | 96.60 | 106.00 | 115.90 | 0.00 | - | - | 1 | 19.65% |
© 2024 Yahoo. All rights reserved.