TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG250117C00760000 | 2024-09-19 11:03AM EDT | 760.00 | 651.00 | 649.10 | 659.00 | 0.00 | - | - | 1 | 72.64% |
| TDG250117C00880000 | 2024-06-04 3:33PM EDT | 880.00 | 491.93 | 430.10 | 439.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG250117C01000000 | 2024-08-05 10:26AM EDT | 1,000.00 | 239.00 | 372.00 | 381.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG250117C01070000 | 2024-08-16 9:30AM EDT | 1,070.00 | 246.60 | 323.00 | 331.90 | 0.00 | - | 1 | 1 | 0.00% |
| TDG250117C01100000 | 2024-09-04 2:04PM EDT | 1,100.00 | 280.20 | 322.10 | 329.70 | 0.00 | - | 1 | 1 | 45.15% |
| TDG250117C01130000 | 2024-08-05 3:08PM EDT | 1,130.00 | 163.05 | 255.60 | 263.40 | 0.00 | - | - | 0 | 0.00% |
| TDG250117C01140000 | 2024-08-05 3:07PM EDT | 1,140.00 | 157.82 | 247.10 | 254.90 | 0.00 | - | - | 0 | 0.00% |
| TDG250117C01150000 | 2024-09-04 2:04PM EDT | 1,150.00 | 237.85 | 276.50 | 285.00 | 0.00 | - | 1 | 2 | 42.18% |
| TDG250117C01160000 | 2024-08-02 10:28AM EDT | 1,160.00 | 141.50 | 250.10 | 258.00 | 0.00 | - | 4 | 4 | 31.34% |
| TDG250117C01170000 | 2024-04-25 11:55AM EDT | 1,170.00 | 185.00 | 246.10 | 255.00 | 0.00 | - | 1 | 1 | 34.50% |
| TDG250117C01180000 | 2024-08-20 1:14PM EDT | 1,180.00 | 176.88 | 241.70 | 251.00 | 0.00 | - | 1 | 29 | 36.59% |
| TDG250117C01200000 | 2024-07-31 3:23PM EDT | 1,200.00 | 171.03 | 216.00 | 224.60 | 0.00 | - | - | 1 | 31.01% |
| TDG250117C01230000 | 2024-08-13 9:33AM EDT | 1,230.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| TDG250117C01240000 | 2024-07-22 1:42PM EDT | 1,240.00 | 118.01 | 142.00 | 149.20 | 0.00 | - | - | 0 | 0.00% |
| TDG250117C01250000 | 2024-08-28 9:55AM EDT | 1,250.00 | 152.50 | 191.20 | 200.00 | 0.00 | - | 1 | 2 | 36.61% |
| TDG250117C01270000 | 2024-07-30 10:30AM EDT | 1,270.00 | 109.00 | 156.20 | 164.70 | 0.00 | - | 20 | 11 | 27.80% |
| TDG250117C01280000 | 2024-09-12 10:57AM EDT | 1,280.00 | 139.05 | 169.10 | 176.70 | 0.00 | - | 10 | 39 | 35.28% |
| TDG250117C01290000 | 2024-09-03 2:38PM EDT | 1,290.00 | 132.80 | 161.60 | 168.90 | 0.00 | - | 1 | 1 | 34.75% |
| TDG250117C01300000 | 2024-09-16 12:06PM EDT | 1,300.00 | 144.10 | 154.50 | 161.50 | 0.00 | - | 1 | 2 | 34.33% |
| TDG250117C01310000 | 2024-09-13 11:45AM EDT | 1,310.00 | 135.05 | 147.90 | 154.40 | 0.00 | - | 10 | 17 | 33.99% |
| TDG250117C01320000 | 2024-09-13 11:33AM EDT | 1,320.00 | 125.21 | 140.20 | 147.10 | 0.00 | - | 2 | 1 | 33.52% |
| TDG250117C01330000 | 2024-09-27 9:40AM EDT | 1,330.00 | 132.80 | 133.70 | 140.20 | -21.30 | -13.82% | 1 | 4 | 33.16% |
| TDG250117C01340000 | 2024-08-29 12:33PM EDT | 1,340.00 | 118.20 | 127.20 | 133.50 | 0.00 | - | 1 | 6 | 32.82% |
| TDG250117C01350000 | 2024-09-05 2:31PM EDT | 1,350.00 | 84.90 | 119.60 | 126.90 | 0.00 | - | 6 | 11 | 32.47% |
| TDG250117C01360000 | 2024-09-04 10:20AM EDT | 1,360.00 | 93.90 | 113.20 | 120.50 | 0.00 | - | 15 | 7 | 32.14% |
| TDG250117C01370000 | 2024-09-03 3:26PM EDT | 1,370.00 | 82.50 | 107.30 | 114.40 | 0.00 | - | 2 | 4 | 31.86% |
| TDG250117C01380000 | 2024-09-19 10:42AM EDT | 1,380.00 | 107.00 | 102.30 | 108.30 | 0.00 | - | 2 | 5 | 31.53% |
| TDG250117C01400000 | 2024-09-06 1:16PM EDT | 1,400.00 | 58.00 | 89.30 | 96.90 | 0.00 | - | 1 | 10 | 30.99% |
| TDG250117C01420000 | 2024-09-16 12:42PM EDT | 1,420.00 | 81.60 | 79.30 | 86.00 | 0.00 | - | 1 | 2 | 30.40% |
| TDG250117C01440000 | 2024-08-19 11:13AM EDT | 1,440.00 | 32.40 | 63.90 | 68.90 | 0.00 | - | 2 | 2 | 27.58% |
| TDG250117C01460000 | 2024-08-27 12:08PM EDT | 1,460.00 | 37.00 | 60.30 | 66.80 | 0.00 | - | 1 | 11 | 29.43% |
| TDG250117C01500000 | 2024-09-26 9:33AM EDT | 1,500.00 | 57.00 | 45.50 | 49.90 | 0.00 | - | 1 | 6 | 28.30% |
| TDG250117C01520000 | 2024-09-13 9:39AM EDT | 1,520.00 | 30.00 | 38.70 | 43.10 | 0.00 | - | 1 | 1 | 27.96% |
| TDG250117C01540000 | 2024-09-06 11:44AM EDT | 1,540.00 | 17.60 | 32.50 | 36.80 | 0.00 | - | 20 | 20 | 27.56% |
| TDG250117C01560000 | 2024-08-12 12:01PM EDT | 1,560.00 | 10.30 | 13.00 | 19.30 | 0.00 | - | - | 4 | 22.20% |
| TDG250117C01580000 | 2024-08-19 9:30AM EDT | 1,580.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| TDG250117C01600000 | 2024-09-19 10:43AM EDT | 1,600.00 | 19.68 | 18.10 | 23.40 | 0.00 | - | 15 | 25 | 27.14% |
| TDG250117C01620000 | 2024-09-13 3:54PM EDT | 1,620.00 | 15.50 | 15.10 | 20.10 | 0.00 | - | 3 | 3 | 27.10% |
| TDG250117C01640000 | 2024-08-21 9:30AM EDT | 1,640.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TDG250117C01660000 | 2024-09-16 9:30AM EDT | 1,660.00 | 12.50 | 9.20 | 15.00 | 0.00 | - | 1 | 2 | 27.19% |
| TDG250117C01680000 | 2024-09-16 9:30AM EDT | 1,680.00 | 10.60 | 7.30 | 13.10 | 0.00 | - | - | 1 | 27.35% |
| TDG250117C01720000 | 2024-08-26 9:30AM EDT | 1,720.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TDG250117C01740000 | 2024-09-16 9:30AM EDT | 1,740.00 | 6.50 | 2.85 | 9.20 | 0.00 | - | 1 | 3 | 28.20% |
| TDG250117C01760000 | 2024-09-16 9:30AM EDT | 1,760.00 | 5.40 | 2.25 | 8.40 | 0.00 | - | 3 | 3 | 28.65% |
| TDG250117C01780000 | 2024-06-11 9:30AM EDT | 1,780.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TDG250117C01800000 | 2024-08-12 9:30AM EDT | 1,800.00 | 1.50 | 0.05 | 7.90 | 0.00 | - | 1 | 2 | 30.29% |
| TDG250117C01820000 | 2024-08-12 9:30AM EDT | 1,820.00 | 1.80 | 0.05 | 7.70 | 0.00 | - | - | 1 | 31.11% |
| TDG250117C01840000 | 2024-05-22 9:30AM EDT | 1,840.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TDG250117C01920000 | 2024-08-05 10:34AM EDT | 1,920.00 | 3.21 | 0.55 | 5.40 | 0.00 | - | - | 1 | 33.32% |
| TDG250117C01960000 | 2024-07-19 10:07AM EDT | 1,960.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 0 | 34.25% |
| TDG250117C01980000 | 2024-07-22 11:21AM EDT | 1,980.00 | 1.20 | 0.20 | 4.80 | 0.00 | - | 2 | 1 | 35.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG250117P00620000 | 2024-07-26 12:52PM EDT | 620.00 | 2.39 | 0.05 | 5.50 | 0.00 | - | 1 | 2 | 72.49% |
| TDG250117P00640000 | 2024-08-15 9:30AM EDT | 640.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.38% |
| TDG250117P00660000 | 2024-07-25 12:28PM EDT | 660.00 | 3.47 | 0.05 | 5.60 | 0.00 | - | 1 | 2 | 67.60% |
| TDG250117P00680000 | 2024-07-25 12:28PM EDT | 680.00 | 3.55 | 0.05 | 5.60 | 0.00 | - | 1 | 3 | 65.17% |
| TDG250117P00700000 | 2024-07-11 9:30AM EDT | 700.00 | 1.90 | 0.05 | 7.20 | 0.00 | - | - | 1 | 65.39% |
| TDG250117P00720000 | 2024-06-06 1:12PM EDT | 720.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.00% |
| TDG250117P00740000 | 2024-04-26 9:51AM EDT | 740.00 | 4.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.82% |
| TDG250117P00760000 | 2024-06-25 9:30AM EDT | 760.00 | 3.80 | 0.05 | 8.70 | 0.00 | - | - | 1 | 60.38% |
| TDG250117P00880000 | 2024-04-30 12:03PM EDT | 880.00 | 11.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 56.34% |
| TDG250117P00900000 | 2024-04-26 9:51AM EDT | 900.00 | 12.95 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 54.08% |
| TDG250117P00920000 | 2024-08-14 9:30AM EDT | 920.00 | 9.80 | 0.80 | 8.40 | 0.00 | - | 1 | 2 | 49.86% |
| TDG250117P00940000 | 2024-08-15 9:30AM EDT | 940.00 | 9.00 | 0.95 | 6.50 | 0.00 | - | 1 | 13 | 45.18% |
| TDG250117P00980000 | 2024-06-05 2:15PM EDT | 980.00 | 8.65 | 6.50 | 16.00 | 0.00 | - | 22 | 2 | 51.26% |
| TDG250117P01000000 | 2024-08-06 9:30AM EDT | 1,000.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 12.50% |
| TDG250117P01020000 | 2024-08-12 12:01PM EDT | 1,020.00 | 19.71 | 6.70 | 10.20 | 0.00 | - | - | 4 | 41.55% |
| TDG250117P01040000 | 2024-08-27 1:21PM EDT | 1,040.00 | 9.50 | 1.80 | 8.60 | 0.00 | - | 5 | 6 | 37.92% |
| TDG250117P01050000 | 2024-08-23 10:04AM EDT | 1,050.00 | 10.80 | 1.55 | 8.70 | 0.00 | - | 2 | 52 | 37.05% |
| TDG250117P01080000 | 2024-08-23 10:05AM EDT | 1,080.00 | 13.10 | 2.75 | 10.00 | 0.00 | - | 2 | 2 | 35.39% |
| TDG250117P01090000 | 2024-08-07 1:12PM EDT | 1,090.00 | 41.00 | 15.10 | 23.80 | 0.00 | - | - | 1 | 44.48% |
| TDG250117P01100000 | 2024-08-23 10:05AM EDT | 1,100.00 | 15.50 | 3.40 | 11.00 | 0.00 | - | 2 | 32 | 34.31% |
| TDG250117P01110000 | 2024-09-04 11:21AM EDT | 1,110.00 | 14.20 | 5.60 | 12.00 | 0.00 | - | - | 5 | 34.14% |
| TDG250117P01120000 | 2024-08-23 10:03AM EDT | 1,120.00 | 18.60 | 5.10 | 12.50 | 0.00 | - | 2 | 2 | 33.54% |
| TDG250117P01130000 | 2024-08-29 12:04PM EDT | 1,130.00 | 14.05 | 7.10 | 13.60 | 0.00 | - | - | 2 | 33.35% |
| TDG250117P01140000 | 2024-08-23 10:06AM EDT | 1,140.00 | 20.85 | 7.30 | 14.10 | 0.00 | - | 2 | 2 | 32.70% |
| TDG250117P01150000 | 2024-08-29 11:25AM EDT | 1,150.00 | 16.60 | 8.80 | 15.40 | 0.00 | - | 2 | 67 | 32.57% |
| TDG250117P01160000 | 2024-08-29 12:04PM EDT | 1,160.00 | 17.65 | 9.50 | 16.40 | 0.00 | - | 2 | 4 | 32.19% |
| TDG250117P01170000 | 2024-08-29 11:32AM EDT | 1,170.00 | 19.60 | 10.60 | 17.40 | 0.00 | - | 2 | 12 | 31.77% |
| TDG250117P01180000 | 2024-08-29 11:30AM EDT | 1,180.00 | 20.60 | 11.70 | 18.70 | 0.00 | - | - | 2 | 31.49% |
| TDG250117P01190000 | 2024-08-29 11:31AM EDT | 1,190.00 | 22.50 | 13.00 | 19.90 | 0.00 | - | - | 2 | 31.11% |
| TDG250117P01200000 | 2024-09-06 11:45AM EDT | 1,200.00 | 37.60 | 14.40 | 21.40 | 0.00 | - | 20 | 24 | 30.86% |
| TDG250117P01220000 | 2024-09-23 3:04PM EDT | 1,220.00 | 17.05 | 17.20 | 24.40 | 0.00 | - | 1 | 5 | 30.20% |
| TDG250117P01230000 | 2024-09-23 3:04PM EDT | 1,230.00 | 18.39 | 19.00 | 26.00 | 0.00 | - | 1 | 26 | 29.86% |
| TDG250117P01240000 | 2024-08-28 9:55AM EDT | 1,240.00 | 39.75 | 19.20 | 27.80 | 0.00 | - | 1 | 26 | 29.56% |
| TDG250117P01250000 | 2024-09-20 3:49PM EDT | 1,250.00 | 26.10 | 22.00 | 29.70 | 0.00 | - | 2 | 25 | 29.26% |
| TDG250117P01280000 | 2024-07-08 10:20AM EDT | 1,280.00 | 83.30 | 105.60 | 115.00 | 0.00 | - | 2 | 5 | 56.00% |
| TDG250117P01300000 | 2024-09-10 12:21PM EDT | 1,300.00 | 78.70 | 33.60 | 40.90 | 0.00 | - | 1 | 11 | 27.73% |
| TDG250117P01310000 | 2024-09-09 3:27PM EDT | 1,310.00 | 81.32 | 36.30 | 43.00 | 0.00 | - | 2 | 4 | 27.23% |
| TDG250117P01320000 | 2024-09-09 3:27PM EDT | 1,320.00 | 86.01 | 40.10 | 45.90 | 0.00 | - | 2 | 5 | 26.97% |
| TDG250117P01330000 | 2024-08-27 10:32AM EDT | 1,330.00 | 84.60 | 36.00 | 43.00 | 0.00 | - | - | 2 | 24.57% |
| TDG250117P01340000 | 2024-09-05 12:03PM EDT | 1,340.00 | 84.80 | 46.30 | 52.20 | 0.00 | - | 1 | 2 | 26.46% |
| TDG250117P01370000 | 2024-06-11 11:18AM EDT | 1,370.00 | 125.10 | 134.20 | 142.00 | 0.00 | - | - | 1 | 50.66% |
| TDG250117P01400000 | 2024-09-19 10:18AM EDT | 1,400.00 | 77.00 | 69.60 | 76.00 | 0.00 | - | - | 2 | 25.14% |
© 2024 Yahoo. All rights reserved.