TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240419C01070000 | 2024-03-26 9:38AM EDT | 1,070.00 | 159.00 | 113.00 | 122.90 | 0.00 | - | 2 | 0 | 90.04% |
| TDG240419C01080000 | 2024-03-15 3:11PM EDT | 1,080.00 | 103.55 | 137.00 | 147.00 | 0.00 | - | - | 1 | 323.19% |
| TDG240419C01090000 | 2024-03-26 9:38AM EDT | 1,090.00 | 140.00 | 93.10 | 102.10 | 0.00 | - | 2 | 0 | 135.23% |
| TDG240419C01100000 | 2024-03-20 9:38AM EDT | 1,100.00 | 110.00 | 113.00 | 123.00 | 0.00 | - | 3 | 3 | 272.28% |
| TDG240419C01110000 | 2024-04-16 12:20PM EDT | 1,110.00 | 116.40 | 73.00 | 82.10 | 0.00 | - | 1 | 0 | 114.05% |
| TDG240419C01150000 | 2024-03-11 11:47AM EDT | 1,150.00 | 35.50 | 71.00 | 79.00 | 0.00 | - | 1 | 14 | 221.68% |
| TDG240419C01160000 | 2024-03-12 9:33AM EDT | 1,160.00 | 37.15 | 52.00 | 61.00 | 0.00 | - | 1 | 4 | 168.04% |
| TDG240419C01170000 | 2024-03-21 9:43AM EDT | 1,170.00 | 60.70 | 14.00 | 21.00 | 0.00 | - | 1 | 8 | 39.34% |
| TDG240419C01180000 | 2024-04-16 10:30AM EDT | 1,180.00 | 9.80 | 4.10 | 11.00 | -32.80 | -77.00% | 3 | 16 | 26.01% |
| TDG240419C01190000 | 2024-04-05 10:15AM EDT | 1,190.00 | 48.20 | 0.00 | 2.50 | 0.00 | - | 1 | 6 | 14.22% |
| TDG240419C01200000 | 2024-04-19 12:37PM EDT | 1,200.00 | 2.50 | 0.05 | 2.30 | -19.50 | -88.64% | 22 | 162 | 27.03% |
| TDG240419C01210000 | 2024-04-19 3:32PM EDT | 1,210.00 | 0.05 | 0.00 | 2.15 | -10.42 | -99.52% | 7 | 24 | 37.42% |
| TDG240419C01220000 | 2024-04-19 11:56AM EDT | 1,220.00 | 0.15 | 0.00 | 0.15 | -4.94 | -97.05% | 8 | 198 | 25.98% |
| TDG240419C01230000 | 2024-04-19 11:03AM EDT | 1,230.00 | 1.00 | 0.00 | 2.15 | -9.30 | -90.29% | 4 | 10 | 57.09% |
| TDG240419C01240000 | 2024-04-18 10:13AM EDT | 1,240.00 | 2.97 | 0.00 | 4.80 | 0.00 | - | 3 | 50 | 68.24% |
| TDG240419C01250000 | 2024-04-17 2:08PM EDT | 1,250.00 | 2.08 | 0.00 | 2.40 | +0.65 | +45.45% | 1 | 67 | 64.92% |
| TDG240419C01260000 | 2024-04-18 1:53PM EDT | 1,260.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 85.63% |
| TDG240419C01270000 | 2024-03-25 3:34PM EDT | 1,270.00 | 10.58 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 93.92% |
| TDG240419C01280000 | 2024-04-11 1:54PM EDT | 1,280.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 84.23% |
| TDG240419C01300000 | 2024-03-28 2:58PM EDT | 1,300.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 117.48% |
| TDG240419C01380000 | 2024-03-21 9:31AM EDT | 1,380.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 1 | 173.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240419P00800000 | 2024-04-15 3:27PM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 237.50% |
| TDG240419P00900000 | 2024-04-01 11:32AM EDT | 900.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 194.14% |
| TDG240419P00970000 | 2024-04-16 10:09AM EDT | 970.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 228.76% |
| TDG240419P00980000 | 2024-03-05 10:30AM EDT | 980.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 219.19% |
| TDG240419P00990000 | 2024-03-05 10:30AM EDT | 990.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 209.67% |
| TDG240419P01000000 | 2024-03-15 12:06PM EDT | 1,000.00 | 1.60 | 0.00 | 3.50 | 0.00 | - | - | 3 | 188.18% |
| TDG240419P01010000 | 2024-02-23 12:41PM EDT | 1,010.00 | 2.20 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 165.38% |
| TDG240419P01020000 | 2024-03-08 10:30AM EDT | 1,020.00 | 3.20 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 164.70% |
| TDG240419P01030000 | 2024-03-15 9:32AM EDT | 1,030.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 171.85% |
| TDG240419P01040000 | 2024-03-13 9:30AM EDT | 1,040.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| TDG240419P01050000 | 2024-03-15 3:18PM EDT | 1,050.00 | 4.57 | 0.00 | 4.80 | 0.00 | - | - | 2 | 153.05% |
| TDG240419P01070000 | 2024-04-16 10:09AM EDT | 1,070.00 | 2.48 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 134.25% |
| TDG240419P01080000 | 2024-03-15 3:18PM EDT | 1,080.00 | 7.11 | 0.05 | 4.20 | 0.00 | - | - | 2 | 121.36% |
| TDG240419P01090000 | 2024-02-21 11:29AM EDT | 1,090.00 | 14.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 115.36% |
| TDG240419P01100000 | 2024-04-16 11:21AM EDT | 1,100.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 18 | 105.84% |
| TDG240419P01110000 | 2024-03-22 9:30AM EDT | 1,110.00 | 2.49 | 0.00 | 4.80 | 0.00 | - | 1 | 89 | 96.24% |
| TDG240419P01120000 | 2024-04-04 10:18AM EDT | 1,120.00 | 2.40 | 0.00 | 2.35 | 0.00 | - | 1 | 8 | 72.80% |
| TDG240419P01130000 | 2024-04-12 9:30AM EDT | 1,130.00 | 1.50 | 0.00 | 1.80 | 0.00 | - | 1 | 9 | 60.38% |
| TDG240419P01140000 | 2024-04-12 9:30AM EDT | 1,140.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 66.68% |
| TDG240419P01150000 | 2024-04-12 9:31AM EDT | 1,150.00 | 0.04 | 0.00 | 4.80 | -1.96 | -98.00% | 1 | 30 | 56.38% |
| TDG240419P01160000 | 2024-04-17 11:29AM EDT | 1,160.00 | 2.31 | 0.00 | 2.00 | 0.00 | - | 1 | 43 | 42.97% |
| TDG240419P01170000 | 2024-04-18 12:33PM EDT | 1,170.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 27 | 46.95% |
| TDG240419P01180000 | 2024-04-18 3:44PM EDT | 1,180.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 32.65% |
| TDG240419P01190000 | 2024-04-17 12:46PM EDT | 1,190.00 | 2.90 | 1.50 | 4.80 | 0.00 | - | 20 | 26 | 14.22% |
| TDG240419P01200000 | 2024-04-19 3:25PM EDT | 1,200.00 | 13.00 | 9.00 | 15.90 | +4.49 | +52.76% | 2 | 15 | 33.48% |
| TDG240419P01210000 | 2024-04-17 10:16AM EDT | 1,210.00 | 4.98 | 18.30 | 26.00 | 0.00 | - | 2 | 21 | 46.33% |
| TDG240419P01220000 | 2024-04-19 10:50AM EDT | 1,220.00 | 6.00 | 28.20 | 35.90 | -11.91 | -66.50% | 2 | 9 | 56.93% |
| TDG240419P01230000 | 2024-04-17 10:00AM EDT | 1,230.00 | 9.30 | 38.00 | 45.90 | 0.00 | - | 1 | 3 | 67.36% |
| TDG240419P01240000 | 2024-04-18 3:07PM EDT | 1,240.00 | 25.00 | 47.50 | 57.00 | 0.00 | - | 3 | 2 | 84.53% |
| TDG240419P01250000 | 2024-04-18 9:31AM EDT | 1,250.00 | 31.00 | 57.00 | 66.20 | 0.00 | - | 1 | 3 | 88.90% |
| TDG240419P01260000 | 2024-04-18 10:20AM EDT | 1,260.00 | 30.00 | 67.40 | 77.00 | 0.00 | - | 1 | 1 | 104.00% |
| TDG240419P01270000 | 2024-04-01 3:57PM EDT | 1,270.00 | 58.50 | 78.20 | 87.00 | 0.00 | - | 1 | 1 | 62.50% |
| TDG240419P01360000 | 2024-04-12 2:32PM EDT | 1,360.00 | 146.80 | 167.40 | 177.00 | 0.00 | - | 1 | 0 | 186.79% |
© 2024 Yahoo. All rights reserved.