TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 375.00 | 0.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 385.00 | 0.10 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 395.00 | 0.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 405.00 | 3.42 | 0.00 | - | - | - |
| - | - | - | - | - | 410.00 | 2.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 415.00 | 0.10 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 420.00 | 0.95 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 425.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 430.00 | 1.70 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 435.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 3.42 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 450.00 | 1.30 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 460.00 | 2.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 475.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 500.00 | 4.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 555.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 605.00 | 1.80 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 620.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 640.00 | 10.21 | 0.00 | - | - | 5 |
| - | - | - | - | - | 665.00 | 0.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 675.00 | 0.20 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 695.00 | 14.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 700.00 | 19.80 | 0.00 | - | 1 | 1 |
| 230.00 | 0.00 | - | - | 0 | 705.00 | - | - | - | - | - |
| - | - | - | - | - | 715.00 | 1.50 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 725.00 | 0.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 730.00 | 14.90 | 0.00 | - | 1 | 1 |
| 230.00 | 0.00 | - | - | - | 740.00 | - | - | - | - | - |
| - | - | - | - | - | 745.00 | 5.50 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 750.00 | 8.45 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 755.00 | 0.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 760.00 | 9.15 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 765.00 | 0.80 | 0.00 | - | 2 | 1 |
| 123.00 | 0.00 | - | - | - | 775.00 | - | - | - | - | - |
| - | - | - | - | - | 780.00 | 36.90 | 0.00 | - | - | 20 |
| 219.20 | 0.00 | - | - | 1 | 785.00 | - | - | - | - | - |
| - | - | - | - | - | 790.00 | 11.90 | 0.00 | - | - | 2 |
| 198.20 | 0.00 | - | - | 1 | 795.00 | 9.40 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 800.00 | 0.50 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 805.00 | 5.95 | 0.00 | - | 5 | 7 |
| 123.00 | 0.00 | - | - | 1 | 810.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 815.00 | 10.50 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 825.00 | 3.00 | 0.00 | - | 1 | 8 |
| 198.20 | 0.00 | - | - | 1 | 830.00 | - | - | - | - | - |
| - | - | - | - | - | 835.00 | 13.60 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 845.00 | 1.35 | 0.00 | - | 1 | 21 |
| 53.63 | 0.00 | - | - | 1 | 855.00 | 1.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 860.00 | 0.80 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 865.00 | 17.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 875.00 | 0.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 880.00 | 1.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 885.00 | 1.05 | 0.00 | - | 1 | 1 |
| 53.63 | 0.00 | - | 1 | 1 | 890.00 | - | - | - | - | - |
| - | - | - | - | - | 895.00 | 9.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 900.00 | 2.20 | 0.00 | - | 1 | 7 |
| 46.50 | 0.00 | - | - | 0 | 905.00 | 1.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 915.00 | 1.10 | 0.00 | - | 1 | 1 |
| 314.80 | 0.00 | - | - | 0 | 920.00 | 0.30 | 0.00 | - | 1 | 5 |
| 104.07 | 0.00 | - | - | 1 | 925.00 | 1.50 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 935.00 | 1.70 | 0.00 | - | 1 | 2 |
| 46.50 | 0.00 | - | 1 | 0 | 940.00 | - | - | - | - | - |
| 179.30 | 0.00 | - | - | 1 | 945.00 | 10.00 | 0.00 | - | - | 1 |
| 33.90 | 0.00 | - | - | 3 | 955.00 | 40.50 | 0.00 | - | 2 | 0 |
| 104.07 | 0.00 | - | 1 | 1 | 960.00 | 25.60 | 0.00 | - | 2 | 2 |
| 82.50 | 0.00 | - | 2 | 2 | 965.00 | 4.00 | 0.00 | - | 1 | 7 |
| 184.10 | 0.00 | - | 1 | 2 | 975.00 | 3.00 | 0.00 | - | 10 | 2 |
| - | - | - | - | - | 980.00 | 5.96 | 0.00 | - | 1 | 1 |
| 209.38 | 0.00 | - | 6 | 4 | 985.00 | 6.60 | 0.00 | - | 1 | 9 |
| 33.90 | 0.00 | - | - | 3 | 990.00 | - | - | - | - | - |
| 70.80 | 0.00 | - | 2 | 3 | 995.00 | 12.04 | 0.00 | - | 1 | 7 |
| 107.00 | 0.00 | - | 1 | 2 | 1,000.00 | 6.56 | 0.00 | - | 1 | 16 |
| 104.58 | 0.00 | - | 1 | 7 | 1,005.00 | 20.90 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 1,010.00 | 3.40 | 0.00 | - | - | 1 |
| 166.57 | 0.00 | - | 1 | 15 | 1,015.00 | 65.70 | 0.00 | - | 9 | 5 |
| - | - | - | - | - | 1,020.00 | 5.03 | 0.00 | - | 1 | 2 |
| 186.00 | 0.00 | - | 1 | 5 | 1,025.00 | 1.55 | 0.00 | - | 1 | 3 |
| 25.70 | 0.00 | - | 2 | 1 | 1,030.00 | - | - | - | - | - |
| 72.60 | 0.00 | - | 1 | 50 | 1,035.00 | 1.75 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,040.00 | 2.00 | 0.00 | - | 2 | 10 |
| 127.65 | 0.00 | - | 4 | 8 | 1,045.00 | 1.90 | 0.00 | - | 1 | 6 |
| 22.46 | 0.00 | - | 25 | 13 | 1,050.00 | - | - | - | - | - |
| 61.80 | 0.00 | - | 3 | 3 | 1,055.00 | - | - | - | - | - |
| 160.00 | 0.00 | - | 2 | 2 | 1,060.00 | 5.86 | 0.00 | - | 1 | 2 |
| 103.80 | 0.00 | - | - | 2 | 1,065.00 | - | - | - | - | - |
| - | - | - | - | - | 1,070.00 | 2.30 | 0.00 | - | 1 | 1 |
| 70.10 | 0.00 | - | 1 | 2 | 1,075.00 | 7.50 | 0.00 | - | 1 | 3 |
| 178.00 | 0.00 | - | 1 | 2 | 1,080.00 | 57.50 | 0.00 | - | 2 | 0 |
| 118.00 | 0.00 | - | 1 | 2 | 1,085.00 | 8.80 | 0.00 | - | 10 | 8 |
| - | - | - | - | - | 1,090.00 | 8.52 | 0.00 | - | 1 | 2 |
| 123.00 | 0.00 | - | 1 | 1 | 1,095.00 | - | - | - | - | - |
| 122.32 | 0.00 | - | 5 | 5 | 1,100.00 | 23.50 | 0.00 | - | 5 | 7 |
| 186.79 | +22.49 | +13.69% | 3 | 6 | 1,110.00 | 4.75 | 0.00 | - | 1 | 2 |
| 85.80 | 0.00 | - | 1 | 4 | 1,120.00 | 5.38 | 0.00 | - | 1 | 2 |
| 45.30 | 0.00 | - | 2 | 4 | 1,125.00 | 5.41 | 0.00 | - | 1 | 22 |
| 122.55 | 0.00 | - | 1 | 1 | 1,130.00 | 4.11 | 0.00 | - | 10 | 150 |
| - | - | - | - | - | 1,140.00 | 2.50 | -2.90 | -53.70% | 3 | 45 |
| 77.10 | 0.00 | - | 7 | 18 | 1,145.00 | 3.44 | -13.84 | -80.09% | 2 | 6 |
| 100.00 | 0.00 | - | 5 | 0 | 1,150.00 | 7.66 | 0.00 | - | 1 | 8 |
| 68.02 | 0.00 | - | 1 | 6 | 1,160.00 | 20.40 | 0.00 | - | 1 | 7 |
| 47.10 | 0.00 | - | 2 | 4 | 1,165.00 | 19.25 | 0.00 | - | 1 | 1 |
| 95.00 | 0.00 | - | 1 | 3 | 1,170.00 | 10.70 | 0.00 | - | 1 | 7 |
| 90.00 | 0.00 | - | 1 | 7 | 1,180.00 | 33.90 | 0.00 | - | 1 | 3 |
| 113.45 | +43.85 | +63.00% | 2 | 8 | 1,185.00 | 9.10 | 0.00 | - | 1 | 9 |
| 118.00 | +29.00 | +32.58% | 2 | 2 | 1,190.00 | 11.99 | 0.00 | - | 10 | 173 |
| 106.00 | +21.40 | +25.30% | 5 | 27 | 1,200.00 | 8.00 | -5.00 | -38.46% | 8 | 33 |
| 58.80 | 0.00 | - | 1 | 8 | 1,205.00 | 8.50 | -28.50 | -77.03% | 1 | 7 |
| 31.88 | 0.00 | - | 10 | 16 | 1,210.00 | 7.90 | -12.35 | -60.99% | 1 | 6 |
| 68.85 | 0.00 | - | 1 | 15 | 1,220.00 | 23.40 | 0.00 | - | 15 | 8 |
| 61.80 | 0.00 | - | 1 | 10 | 1,225.00 | - | - | - | - | - |
| 83.00 | +20.10 | +31.96% | 1 | 7 | 1,230.00 | 10.50 | -8.50 | -44.74% | 31 | 31 |
| 68.78 | +20.78 | +43.29% | 2 | 17 | 1,240.00 | 24.15 | 0.00 | - | 1 | 18 |
| 68.80 | +23.73 | +52.65% | 52 | 56 | 1,245.00 | 42.70 | 0.00 | - | - | 4 |
| 39.81 | 0.00 | - | 1 | 25 | 1,250.00 | 17.00 | -11.00 | -39.29% | 42 | 29 |
| 51.50 | +4.50 | +9.57% | 1 | 145 | 1,260.00 | 42.33 | 0.00 | - | 2 | 2 |
| 42.00 | 0.00 | - | 1 | 6 | 1,265.00 | 41.20 | 0.00 | - | 1 | 1 |
| 40.87 | 0.00 | - | 2 | 8 | 1,270.00 | - | - | - | - | - |
| 49.00 | +16.60 | +51.23% | 2 | 43 | 1,280.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 12 | 12 | 1,285.00 | - | - | - | - | - |
| 40.80 | +13.40 | +48.91% | 53 | 29 | 1,290.00 | - | - | - | - | - |
| 34.66 | +6.16 | +21.61% | 35 | 27 | 1,300.00 | - | - | - | - | - |
| 31.95 | +23.95 | +299.38% | 11 | 1 | 1,305.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 19 | 1,310.00 | - | - | - | - | - |
| 29.00 | +18.80 | +184.31% | 1 | 4 | 1,320.00 | - | - | - | - | - |
| 12.28 | 0.00 | - | - | 0 | 1,325.00 | - | - | - | - | - |
| 22.40 | +8.80 | +64.71% | 1 | 3 | 1,330.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 2 | 7 | 1,340.00 | - | - | - | - | - |
| 18.52 | +13.07 | +239.82% | 25 | 50 | 1,345.00 | - | - | - | - | - |
| 15.57 | +8.57 | +122.43% | 7 | 4 | 1,350.00 | - | - | - | - | - |
| 11.87 | +3.37 | +39.65% | 2 | 4 | 1,360.00 | 148.50 | 0.00 | - | 1 | 0 |
| 6.20 | 0.00 | - | - | 1 | 1,370.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 1 | 1,390.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 5 | 1,400.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 3 | 1,410.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 1 | 1,420.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 1 | 5 | 1,425.00 | - | - | - | - | - |
| 2.45 | -1.45 | -37.18% | 2 | 1 | 1,430.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 2 | 1,440.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 1 | 1,445.00 | - | - | - | - | - |
| 2.45 | +0.95 | +63.33% | 1 | 3 | 1,450.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 4 | 6 | 1,460.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 1 | 1 | 1,465.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 1 | 1,470.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 2 | 7 | 1,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.