TDG - TransDigm Group Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG230616C00580000 | 2023-05-09 10:54AM EDT | 580.00 | 217.20 | 223.00 | 232.90 | 0.00 | - | - | 0 | 105.03% |
| TDG230616C00720000 | 2023-05-11 3:03PM EDT | 720.00 | 86.58 | 83.00 | 91.80 | 0.00 | - | - | 6 | 63.60% |
| TDG230616C00750000 | 2023-04-27 10:38AM EDT | 750.00 | 32.60 | 47.90 | 55.90 | 0.00 | - | - | 1 | 0.00% |
| TDG230616C00760000 | 2023-05-26 3:44PM EDT | 760.00 | 43.10 | 43.50 | 52.50 | 0.00 | - | 5 | 6 | 43.24% |
| TDG230616C00770000 | 2023-06-08 3:06PM EDT | 770.00 | 38.80 | 35.80 | 43.30 | -23.32 | -37.54% | 1 | 15 | 39.39% |
| TDG230616C00780000 | 2023-06-02 9:35AM EDT | 780.00 | 21.00 | 25.00 | 33.50 | 0.00 | - | 1 | 27 | 33.45% |
| TDG230616C00790000 | 2023-06-07 10:33AM EDT | 790.00 | 19.44 | 17.30 | 25.70 | 0.00 | - | 1 | 18 | 31.51% |
| TDG230616C00800000 | 2023-06-07 12:46PM EDT | 800.00 | 13.27 | 13.90 | 14.90 | 0.00 | - | 2 | 30 | 21.95% |
| TDG230616C00810000 | 2023-06-07 12:46PM EDT | 810.00 | 8.02 | 8.30 | 9.20 | 0.00 | - | 21 | 50 | 20.99% |
| TDG230616C00820000 | 2023-06-07 11:40AM EDT | 820.00 | 4.70 | 4.40 | 5.10 | 0.00 | - | 7 | 59 | 20.26% |
| TDG230616C00830000 | 2023-06-08 3:04PM EDT | 830.00 | 2.53 | 1.65 | 3.00 | +1.58 | +166.32% | 2 | 56 | 21.12% |
| TDG230616C00840000 | 2023-06-08 3:04PM EDT | 840.00 | 1.44 | 0.60 | 1.75 | +0.44 | +44.00% | 1 | 444 | 22.07% |
| TDG230616C00850000 | 2023-06-08 11:30AM EDT | 850.00 | 0.50 | 0.00 | 1.60 | -0.26 | -34.21% | 13 | 148 | 25.85% |
| TDG230616C00860000 | 2023-06-08 9:44AM EDT | 860.00 | 1.15 | 0.00 | 2.50 | -3.10 | -72.94% | 1 | 2 | 33.84% |
| TDG230616C00870000 | 2023-05-31 12:21PM EDT | 870.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 46.45% |
| TDG230616C00880000 | 2023-05-22 10:08AM EDT | 880.00 | 1.50 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 23.54% |
| TDG230616C00890000 | 2023-05-22 10:26AM EDT | 890.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 55.37% |
| TDG230616C00900000 | 2023-05-19 10:40AM EDT | 900.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 59.61% |
| TDG230616C00930000 | 2023-05-18 1:00PM EDT | 930.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.23% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG230616P00510000 | 2023-04-28 11:28AM EDT | 510.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 135.50% |
| TDG230616P00520000 | 2023-05-15 11:44AM EDT | 520.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 124.12% |
| TDG230616P00540000 | 2023-05-26 10:02AM EDT | 540.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 5 | 11 | 120.95% |
| TDG230616P00550000 | 2023-04-28 11:27AM EDT | 550.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 6 | 5 | 140.08% |
| TDG230616P00600000 | 2023-05-26 3:59PM EDT | 600.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 112.82% |
| TDG230616P00620000 | 2023-05-19 10:20AM EDT | 620.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 69.53% |
| TDG230616P00640000 | 2023-05-22 10:59AM EDT | 640.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 61.96% |
| TDG230616P00680000 | 2023-06-02 9:48AM EDT | 680.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 51.61% |
| TDG230616P00700000 | 2023-06-05 10:00AM EDT | 700.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 9 | 16 | 49.81% |
| TDG230616P00710000 | 2023-06-02 3:59PM EDT | 710.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 9 | 9 | 55.05% |
| TDG230616P00720000 | 2023-06-02 3:59PM EDT | 720.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 38.79% |
| TDG230616P00730000 | 2023-06-01 1:05PM EDT | 730.00 | 2.80 | 0.00 | 0.60 | 0.00 | - | 7 | 9 | 35.38% |
| TDG230616P00740000 | 2023-06-02 3:40PM EDT | 740.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 74 | 13 | 32.73% |
| TDG230616P00750000 | 2023-06-05 12:10PM EDT | 750.00 | 2.70 | 0.00 | 1.00 | 0.00 | - | 1 | 256 | 30.36% |
| TDG230616P00760000 | 2023-06-01 1:11PM EDT | 760.00 | 8.00 | 0.00 | 1.25 | 0.00 | - | 23 | 93 | 27.41% |
| TDG230616P00770000 | 2023-06-01 1:08PM EDT | 770.00 | 10.80 | 0.45 | 2.05 | 0.00 | - | 8 | 20 | 26.20% |
| TDG230616P00780000 | 2023-06-08 3:44PM EDT | 780.00 | 1.85 | 0.95 | 4.70 | -5.67 | -75.40% | 1 | 36 | 28.84% |
| TDG230616P00790000 | 2023-06-08 3:44PM EDT | 790.00 | 3.55 | 3.40 | 4.00 | -11.37 | -76.21% | 3 | 58 | 20.70% |
| TDG230616P00800000 | 2023-06-07 1:10PM EDT | 800.00 | 8.30 | 6.30 | 7.00 | 0.00 | - | 18 | 70 | 20.10% |
| TDG230616P00810000 | 2023-06-08 3:02PM EDT | 810.00 | 11.60 | 10.60 | 11.50 | -1.70 | -12.78% | 1 | 10 | 19.61% |
| TDG230616P00820000 | 2023-05-22 3:45PM EDT | 820.00 | 22.40 | 15.30 | 21.80 | 0.00 | - | 11 | 12 | 28.21% |
| TDG230616P00830000 | 2023-05-23 1:04PM EDT | 830.00 | 42.61 | 20.90 | 29.40 | 0.00 | - | 1 | 1 | 29.68% |
| TDG230616P00860000 | 2023-05-26 9:43AM EDT | 860.00 | 65.80 | 48.30 | 57.90 | 0.00 | - | 1 | 0 | 42.02% |
© 2023 Yahoo. All rights reserved.