TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG250221C01080000 | 2024-09-06 2:55PM EDT | 1,080.00 | 265.30 | 349.40 | 357.50 | 0.00 | - | 1 | 1 | 45.41% |
| TDG250221C01120000 | 2024-08-16 9:30AM EDT | 1,120.00 | 217.70 | 288.20 | 297.70 | 0.00 | - | 1 | 1 | 30.71% |
| TDG250221C01140000 | 2024-09-24 12:48PM EDT | 1,140.00 | 315.33 | 296.00 | 304.40 | 0.00 | - | 3 | 2 | 41.98% |
| TDG250221C01200000 | 2024-07-29 9:30AM EDT | 1,200.00 | 144.00 | 194.40 | 205.00 | 0.00 | - | 1 | 0 | 14.39% |
| TDG250221C01270000 | 2024-07-24 1:05PM EDT | 1,270.00 | 120.00 | 146.00 | 153.00 | 0.00 | - | 1 | 1 | 19.73% |
| TDG250221C01290000 | 2024-08-16 12:38PM EDT | 1,290.00 | 106.91 | 158.40 | 166.90 | 0.00 | - | 1 | 1 | 29.64% |
| TDG250221C01300000 | 2024-08-20 12:16PM EDT | 1,300.00 | 115.40 | 164.70 | 171.00 | 0.00 | - | 1 | 0 | 32.95% |
| TDG250221C01340000 | 2024-09-17 12:48PM EDT | 1,340.00 | 126.48 | 142.00 | 151.30 | 0.00 | - | 10 | 7 | 33.93% |
| TDG250221C01350000 | 2024-08-29 2:30PM EDT | 1,350.00 | 127.41 | 136.30 | 144.10 | 0.00 | - | 1 | 3 | 33.38% |
| TDG250221C01360000 | 2024-09-06 11:53AM EDT | 1,360.00 | 88.20 | 130.40 | 137.80 | 0.00 | - | 1 | 1 | 33.07% |
| TDG250221C01380000 | 2024-09-12 10:11AM EDT | 1,380.00 | 87.00 | 117.90 | 126.00 | 0.00 | - | 1 | 1 | 32.58% |
| TDG250221C01390000 | 2024-09-12 10:11AM EDT | 1,390.00 | 82.70 | 112.30 | 120.10 | 0.00 | - | 1 | 2 | 32.27% |
| TDG250221C01400000 | 2024-09-20 12:42PM EDT | 1,400.00 | 117.12 | 107.00 | 114.40 | 0.00 | - | 1 | 15 | 31.99% |
| TDG250221C01440000 | 2024-09-18 2:01PM EDT | 1,440.00 | 91.00 | 85.00 | 92.90 | 0.00 | - | 1 | 0 | 30.85% |
| TDG250221C01450000 | 2024-07-31 10:07AM EDT | 1,450.00 | 50.95 | 71.70 | 79.30 | 0.00 | - | - | 4 | 28.13% |
| TDG250221C01500000 | 2024-09-25 9:40AM EDT | 1,500.00 | 72.70 | 59.70 | 66.10 | 0.00 | - | 1 | 5 | 29.48% |
| TDG250221C01640000 | 2024-08-14 9:30AM EDT | 1,640.00 | 8.40 | 14.20 | 23.30 | 0.00 | - | 1 | 1 | 26.20% |
| TDG250221C01660000 | 2024-08-14 9:30AM EDT | 1,660.00 | 7.10 | 12.00 | 20.90 | 0.00 | - | 1 | 1 | 26.41% |
| TDG250221C01740000 | 2024-08-02 9:57AM EDT | 1,740.00 | 6.50 | 5.10 | 11.80 | 0.00 | - | 1 | 1 | 26.22% |
| TDG250221C01920000 | 2024-08-05 10:34AM EDT | 1,920.00 | 3.56 | 0.45 | 6.60 | 0.00 | - | - | 1 | 30.24% |
| TDG250221C01960000 | 2024-08-09 11:54AM EDT | 1,960.00 | 2.44 | 0.05 | 5.80 | 0.00 | - | 1 | 1 | 30.95% |
| TDG250221C01980000 | 2024-08-09 11:54AM EDT | 1,980.00 | 2.39 | 0.05 | 5.70 | 0.00 | - | 1 | 0 | 31.57% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG250221P00640000 | 2024-08-09 11:53AM EDT | 640.00 | 3.55 | 0.05 | 5.80 | 0.00 | - | 1 | 1 | 61.46% |
| TDG250221P00660000 | 2024-08-09 11:53AM EDT | 660.00 | 3.65 | 0.05 | 5.90 | 0.00 | - | 1 | 3 | 59.42% |
| TDG250221P00700000 | 2024-07-18 12:29PM EDT | 700.00 | 3.21 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 54.14% |
| TDG250221P00720000 | 2024-07-18 12:29PM EDT | 720.00 | 3.36 | 0.05 | 6.60 | 0.00 | - | 1 | 3 | 54.16% |
| TDG250221P00740000 | 2024-07-10 9:31AM EDT | 740.00 | 2.25 | 0.35 | 10.30 | 0.00 | - | 1 | 2 | 56.62% |
| TDG250221P00760000 | 2024-07-01 9:30AM EDT | 760.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG250221P00800000 | 2024-07-01 9:30AM EDT | 800.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG250221P00860000 | 2024-08-12 9:30AM EDT | 860.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG250221P00880000 | 2024-07-25 9:30AM EDT | 880.00 | 8.70 | 0.05 | 8.10 | 0.00 | - | 1 | 1 | 46.89% |
| TDG250221P00900000 | 2024-08-13 1:24PM EDT | 900.00 | 10.90 | 1.70 | 9.30 | 0.00 | - | 1 | 2 | 46.38% |
| TDG250221P00920000 | 2024-08-15 9:30AM EDT | 920.00 | 10.10 | 0.70 | 8.10 | 0.00 | - | - | 1 | 43.13% |
| TDG250221P00960000 | 2024-07-01 9:30AM EDT | 960.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG250221P01000000 | 2024-08-21 3:39PM EDT | 1,000.00 | 12.50 | 1.30 | 10.00 | 0.00 | - | 15 | 16 | 37.83% |
| TDG250221P01040000 | 2024-09-18 3:48PM EDT | 1,040.00 | 10.50 | 4.20 | 12.10 | 0.00 | - | - | 5 | 36.02% |
| TDG250221P01080000 | 2024-09-10 12:38PM EDT | 1,080.00 | 22.15 | 7.40 | 14.80 | 0.00 | - | 1 | 6 | 34.34% |
| TDG250221P01100000 | 2024-08-29 11:33AM EDT | 1,100.00 | 16.20 | 9.00 | 16.40 | 0.00 | - | - | 3 | 33.53% |
| TDG250221P01120000 | 2024-08-29 11:33AM EDT | 1,120.00 | 18.70 | 10.00 | 18.10 | 0.00 | - | - | 3 | 32.69% |
| TDG250221P01160000 | 2024-09-03 9:54AM EDT | 1,160.00 | 24.10 | 15.00 | 22.70 | 0.00 | - | 1 | 26 | 31.35% |
| TDG250221P01180000 | 2024-08-14 12:05PM EDT | 1,180.00 | 57.25 | 24.00 | 32.40 | 0.00 | - | 1 | 1 | 33.80% |
| TDG250221P01210000 | 2024-08-20 12:43PM EDT | 1,210.00 | 47.90 | 25.30 | 34.00 | 0.00 | - | - | 2 | 31.35% |
| TDG250221P01250000 | 2024-09-17 12:30PM EDT | 1,250.00 | 43.10 | 30.30 | 38.80 | 0.00 | - | - | 1 | 28.94% |
| TDG250221P01300000 | 2024-09-19 12:18PM EDT | 1,300.00 | 51.65 | 43.00 | 51.30 | 0.00 | - | 2 | 6 | 27.60% |
| TDG250221P01310000 | 2024-09-19 1:56PM EDT | 1,310.00 | 53.50 | 45.60 | 54.10 | 0.00 | - | - | 1 | 27.30% |
| TDG250221P01350000 | 2024-09-16 12:17PM EDT | 1,350.00 | 76.00 | 59.00 | 67.30 | 0.00 | - | 1 | 1 | 26.33% |
| TDG250221P01380000 | 2024-09-12 10:25AM EDT | 1,380.00 | 104.50 | 70.80 | 79.10 | 0.00 | - | - | 1 | 25.69% |
| TDG250221P01390000 | 2024-09-20 12:08PM EDT | 1,390.00 | 80.40 | 74.60 | 83.00 | 0.00 | - | 1 | 7 | 25.38% |
| TDG250221P01400000 | 2024-09-23 11:58AM EDT | 1,400.00 | 76.40 | 79.00 | 87.90 | 0.00 | - | 1 | 3 | 25.30% |
| TDG250221P01450000 | 2024-09-19 11:49AM EDT | 1,450.00 | 111.18 | 103.00 | 111.00 | 0.00 | - | - | 1 | 23.76% |
| TDG250221P01940000 | 2024-09-20 9:31AM EDT | 1,940.00 | 550.00 | 533.00 | 543.00 | 0.00 | - | 1 | 0 | 30.37% |
© 2024 Yahoo. All rights reserved.