TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240719C01160000 | 2024-06-21 12:51PM EDT | 1,160.00 | 162.80 | 120.00 | 129.90 | 0.00 | - | 1 | 0 | 43.66% |
| TDG240719C01220000 | 2024-06-07 10:03AM EDT | 1,220.00 | 129.43 | 66.00 | 74.30 | 0.00 | - | 1 | 1 | 32.56% |
| TDG240719C01230000 | 2024-06-07 10:03AM EDT | 1,230.00 | 119.49 | 58.00 | 65.90 | 0.00 | - | 1 | 1 | 31.15% |
| TDG240719C01240000 | 2024-05-31 3:53PM EDT | 1,240.00 | 120.14 | 51.00 | 58.10 | 0.00 | - | 1 | 1 | 30.08% |
| TDG240719C01250000 | 2024-06-25 11:45AM EDT | 1,250.00 | 83.08 | 44.20 | 51.00 | 0.00 | - | 3 | 3 | 29.36% |
| TDG240719C01260000 | 2024-06-25 11:45AM EDT | 1,260.00 | 74.93 | 37.50 | 42.10 | 0.00 | - | 3 | 6 | 26.80% |
| TDG240719C01280000 | 2024-06-28 11:34AM EDT | 1,280.00 | 32.00 | 26.30 | 30.40 | -3.00 | -8.57% | 1 | 4 | 25.81% |
| TDG240719C01290000 | 2024-06-27 2:05PM EDT | 1,290.00 | 28.98 | 21.20 | 25.20 | 0.00 | - | 3 | 110 | 25.24% |
| TDG240719C01300000 | 2024-06-28 3:20PM EDT | 1,300.00 | 16.50 | 16.30 | 22.90 | -7.48 | -31.19% | 5 | 115 | 26.67% |
| TDG240719C01310000 | 2024-06-27 2:05PM EDT | 1,310.00 | 20.05 | 13.00 | 18.10 | 0.00 | - | 15 | 30 | 25.60% |
| TDG240719C01320000 | 2024-06-27 3:32PM EDT | 1,320.00 | 15.00 | 9.30 | 15.70 | 0.00 | - | 212 | 221 | 26.24% |
| TDG240719C01330000 | 2024-06-28 2:02PM EDT | 1,330.00 | 10.80 | 8.50 | 12.90 | -2.20 | -16.92% | 5 | 34 | 26.15% |
| TDG240719C01340000 | 2024-06-27 10:04AM EDT | 1,340.00 | 8.41 | 4.20 | 11.00 | -3.80 | -31.12% | 1 | 23 | 26.60% |
| TDG240719C01350000 | 2024-06-28 2:46PM EDT | 1,350.00 | 5.00 | 2.25 | 10.10 | -4.61 | -47.97% | 1 | 30 | 27.86% |
| TDG240719C01360000 | 2024-06-27 1:41PM EDT | 1,360.00 | 7.55 | 0.30 | 9.10 | 0.00 | - | 6 | 523 | 28.84% |
| TDG240719C01370000 | 2024-06-26 1:07PM EDT | 1,370.00 | 7.37 | 0.05 | 8.10 | 0.00 | - | 1 | 13 | 29.63% |
| TDG240719C01380000 | 2024-06-27 3:32PM EDT | 1,380.00 | 3.50 | 0.05 | 8.80 | 0.00 | - | 200 | 14 | 32.49% |
| TDG240719C01390000 | 2024-06-20 11:07AM EDT | 1,390.00 | 23.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 28.55% |
| TDG240719C01400000 | 2024-06-26 2:28PM EDT | 1,400.00 | 4.00 | 0.05 | 9.60 | 0.00 | - | 9 | 11 | 37.37% |
| TDG240719C01420000 | 2024-06-24 11:31AM EDT | 1,420.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 165 | 33.55% |
| TDG240719C01440000 | 2024-06-06 10:37AM EDT | 1,440.00 | 12.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 36.73% |
| TDG240719C01450000 | 2024-06-17 11:33AM EDT | 1,450.00 | 3.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 38.28% |
| TDG240719C01460000 | 2024-06-21 11:54AM EDT | 1,460.00 | 3.85 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 36.95% |
| TDG240719C01510000 | 2024-05-28 9:30AM EDT | 1,510.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 47.06% |
| TDG240719C01520000 | 2024-06-20 9:30AM EDT | 1,520.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.46% |
| TDG240719C01600000 | 2024-06-05 10:30AM EDT | 1,600.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | - | 3 | 52.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240719P00980000 | 2024-05-31 12:05PM EDT | 980.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 9 | 12 | 61.66% |
| TDG240719P01190000 | 2024-06-26 1:43PM EDT | 1,190.00 | 4.00 | 0.30 | 10.00 | 0.00 | - | 1 | 10 | 33.20% |
| TDG240719P01200000 | 2024-06-24 9:30AM EDT | 1,200.00 | 4.40 | 1.40 | 10.00 | 0.00 | - | 1 | 6 | 30.70% |
| TDG240719P01210000 | 2024-06-17 11:57AM EDT | 1,210.00 | 5.56 | 3.20 | 11.00 | 0.00 | - | - | 4 | 29.31% |
| TDG240719P01220000 | 2024-06-25 10:29AM EDT | 1,220.00 | 4.97 | 5.40 | 12.00 | 0.00 | - | 9 | 19 | 27.74% |
| TDG240719P01240000 | 2024-06-28 1:36PM EDT | 1,240.00 | 11.73 | 9.50 | 15.40 | +0.30 | +2.62% | 2 | 26 | 25.41% |
| TDG240719P01250000 | 2024-06-28 1:36PM EDT | 1,250.00 | 14.83 | 11.60 | 18.50 | +0.83 | +5.93% | 2 | 102 | 25.08% |
| TDG240719P01260000 | 2024-06-28 3:29PM EDT | 1,260.00 | 20.50 | 15.30 | 19.90 | +4.15 | +25.38% | 25 | 33 | 22.92% |
| TDG240719P01270000 | 2024-06-27 12:12PM EDT | 1,270.00 | 19.20 | 19.30 | 24.20 | 0.00 | - | 1 | 17 | 22.84% |
| TDG240719P01280000 | 2024-06-28 3:29PM EDT | 1,280.00 | 30.20 | 24.50 | 28.60 | +7.05 | +30.45% | 26 | 38 | 22.39% |
| TDG240719P01290000 | 2024-06-27 12:26PM EDT | 1,290.00 | 26.60 | 29.10 | 33.50 | 0.00 | - | 3 | 5 | 21.86% |
| TDG240719P01300000 | 2024-06-27 9:44AM EDT | 1,300.00 | 29.50 | 33.90 | 41.20 | 0.00 | - | 1 | 12 | 23.22% |
| TDG240719P01310000 | 2024-06-27 12:26PM EDT | 1,310.00 | 37.40 | 39.80 | 47.70 | 0.00 | - | 4 | 66 | 23.14% |
| TDG240719P01320000 | 2024-06-25 12:24PM EDT | 1,320.00 | 34.90 | 46.70 | 55.90 | 0.00 | - | 9 | 28 | 24.21% |
| TDG240719P01330000 | 2024-06-27 3:26PM EDT | 1,330.00 | 57.32 | 53.40 | 63.00 | 0.00 | - | 1 | 8 | 23.86% |
| TDG240719P01340000 | 2024-06-25 1:16PM EDT | 1,340.00 | 44.20 | 61.40 | 70.70 | 0.00 | - | 2 | 16 | 23.67% |
| TDG240719P01350000 | 2024-06-20 11:12AM EDT | 1,350.00 | 41.00 | 69.40 | 79.00 | 0.00 | - | 15 | 24 | 23.74% |
| TDG240719P01360000 | 2024-06-28 12:17PM EDT | 1,360.00 | 83.00 | 78.60 | 88.00 | +0.13 | +0.16% | 1 | 8 | 24.37% |
| TDG240719P01370000 | 2024-06-20 11:09AM EDT | 1,370.00 | 51.60 | 87.40 | 97.00 | 0.00 | - | 3 | 8 | 24.74% |
| TDG240719P01380000 | 2024-06-06 11:02AM EDT | 1,380.00 | 54.20 | 97.40 | 106.80 | 0.00 | - | 1 | 3 | 26.18% |
| TDG240719P01390000 | 2024-06-05 1:43PM EDT | 1,390.00 | 114.00 | 106.10 | 116.00 | +59.70 | +109.94% | 1 | 1 | 26.45% |
| TDG240719P01480000 | 2024-06-21 12:54PM EDT | 1,480.00 | 166.00 | 196.10 | 206.00 | 0.00 | - | 2 | 0 | 40.08% |
| TDG240719P01490000 | 2024-06-20 1:08PM EDT | 1,490.00 | 159.00 | 206.10 | 216.00 | 0.00 | - | - | 0 | 41.48% |
© 2024 Yahoo. All rights reserved.