NYSE - Nasdaq Real Time Price USD

TransDigm Group Incorporated (TDG)

Compare
Time to buy TDG?
1,275.09 +22.12 (+1.77%)
As of 12:35 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TDG241220C00300000 11/21/2024 2:40 PM 300 990.50 962.00 971.10 0.00 0.00% 1 1 0.00%
TDG241220C00320000 10/4/2024 5:58 PM 320 1,034.32 0.00 0.00 0.00 0.00% 2 0 0.00%
TDG241220C00330000 10/4/2024 5:59 PM 330 1,025.09 0.00 0.00 0.00 0.00% 2 0 0.00%
TDG241220C00350000 10/4/2024 5:59 PM 350 1,004.38 0.00 0.00 0.00 0.00% 2 0 0.00%
TDG241220C00360000 10/4/2024 5:59 PM 360 994.07 0.00 0.00 0.00 0.00% 2 0 0.00%
TDG241220C00370000 10/7/2024 4:12 AM 370 541.30 - - 0.00 0.00% - - 0.00%
TDG241220C00375000 11/29/2023 2:56 PM 375 603.80 653.00 663.00 0.00 0.00% - 1 0.00%
TDG241220C00445000 11/13/2023 3:07 PM 445 541.30 583.00 593.00 0.00 0.00% - 0 0.00%
TDG241220C00450000 10/7/2024 4:12 AM 450 368.95 - - 0.00 0.00% - - 0.00%
TDG241220C00465000 10/24/2024 4:35 PM 465 893.00 792.10 801.00 0.00 0.00% - 1 0.00%
TDG241220C00480000 11/13/2023 3:07 PM 480 541.30 0.00 0.00 0.00 0.00% 1 0 0.00%
TDG241220C00525000 11/3/2023 4:37 PM 525 368.95 473.50 483.00 0.00 0.00% - 1 0.00%
TDG241220C00550000 10/4/2024 5:57 PM 550 807.64 0.00 0.00 0.00 0.00% 2 0 0.00%
TDG241220C00560000 11/3/2023 4:37 PM 560 368.95 0.00 0.00 0.00 0.00% 1 1 0.00%
TDG241220C00625000 10/7/2024 4:12 AM 625 537.50 - - 0.00 0.00% - - 0.00%
TDG241220C00665000 11/22/2024 8:15 PM 665 590.00 598.00 607.00 0.00 0.00% 1 1 0.00%
TDG241220C00670000 10/7/2024 4:12 AM 670 283.00 - - 0.00 0.00% - - 0.00%
TDG241220C00690000 10/7/2024 4:12 AM 690 252.35 - - 0.00 0.00% - - 0.00%
TDG241220C00700000 2/23/2024 3:00 PM 700 537.50 558.00 567.00 0.00 0.00% 1 0 0.00%
TDG241220C00705000 10/7/2024 4:12 AM 705 545.20 - - 0.00 0.00% - - 0.00%
TDG241220C00745000 11/13/2023 3:05 PM 745 283.00 315.00 325.00 0.00 0.00% - 1 0.00%
TDG241220C00750000 11/22/2024 4:22 PM 750 510.09 513.30 522.40 0.00 0.00% 13 12 0.00%
TDG241220C00765000 11/9/2023 7:40 PM 765 252.35 278.00 293.50 0.00 0.00% - 2 0.00%
TDG241220C00780000 5/3/2024 6:00 PM 780 545.20 585.00 595.00 0.00 0.00% 1 0 305.15%
TDG241220C00790000 11/14/2024 5:17 PM 790 500.00 473.70 482.80 0.00 0.00% 1 1 0.00%
TDG241220C00800000 11/9/2023 7:40 PM 800 252.35 0.00 0.00 0.00 0.00% 1 2 0.00%
TDG241220C00810000 9/30/2024 3:55 PM 810 533.12 0.00 0.00 0.00 0.00% - 0 0.00%
TDG241220C00820000 10/7/2024 4:12 AM 820 199.93 - - 0.00 0.00% - - 0.00%
TDG241220C00825000 10/21/2024 3:48 PM 825 565.40 434.00 443.00 0.00 0.00% 1 2 0.00%
TDG241220C00855000 11/7/2023 4:59 PM 855 133.27 196.00 210.00 0.00 0.00% - 1 0.00%
TDG241220C00860000 10/17/2023 7:58 PM 860 136.97 213.50 222.50 0.00 0.00% - 13 0.00%
TDG241220C00865000 11/20/2023 5:05 AM 865 128.00 - - 0.00 0.00% - - 0.00%
TDG241220C00870000 10/7/2024 4:12 AM 870 142.87 - - 0.00 0.00% - - 0.00%
TDG241220C00875000 11/17/2023 4:16 PM 875 182.10 191.00 206.00 0.00 0.00% 1 1 0.00%
TDG241220C00880000 10/7/2024 4:12 AM 880 82.40 - - 0.00 0.00% - - 0.00%
TDG241220C00885000 11/18/2024 7:35 PM 885 370.75 378.70 387.70 0.00 0.00% 2 0 0.00%
TDG241220C00890000 11/7/2023 4:59 PM 890 133.27 0.00 0.00 0.00 0.00% - 1 0.00%
TDG241220C00895000 12/13/2023 4:41 PM 895 199.93 212.00 222.00 0.00 0.00% 2 3 0.00%
TDG241220C00900000 2/14/2024 5:19 PM 900 299.95 323.00 331.00 0.00 0.00% 1 2 0.00%
TDG241220C00905000 10/7/2024 4:12 AM 905 143.67 - - 0.00 0.00% - - 0.00%
TDG241220C00910000 10/3/2023 5:45 PM 910 86.13 100.50 108.50 0.00 0.00% 2 2 0.00%
TDG241220C00920000 9/21/2023 7:41 PM 920 94.70 83.50 91.50 0.00 0.00% - 4 0.00%
TDG241220C00925000 10/7/2024 4:12 AM 925 235.00 - - 0.00 0.00% - - 0.00%
TDG241220C00930000 11/7/2023 4:59 PM 930 110.35 0.00 0.00 0.00 0.00% - 1 0.00%
TDG241220C00935000 11/20/2023 5:05 AM 935 96.20 - - 0.00 0.00% - - 0.00%
TDG241220C00945000 11/13/2023 4:40 PM 945 142.87 161.00 178.00 0.00 0.00% - 1 0.00%
TDG241220C00950000 9/26/2024 7:44 PM 950 395.30 409.00 419.00 0.00 0.00% - 3 214.14%
TDG241220C00955000 11/20/2023 5:05 AM 955 82.40 - - 0.00 0.00% - - 0.00%
TDG241220C00960000 12/26/2023 5:22 PM 960 159.00 202.00 218.00 0.00 0.00% - 2 0.00%
TDG241220C00965000 7/23/2024 1:51 PM 965 334.72 358.00 368.00 0.00 0.00% 1 5 162.02%
TDG241220C00970000 8/10/2023 2:23 PM 970 96.20 85.50 92.30 0.00 0.00% - 14 0.00%
TDG241220C00975000 2/8/2024 3:55 PM 975 226.20 254.00 263.30 0.00 0.00% 2 12 0.00%
TDG241220C00980000 12/26/2023 5:38 PM 980 143.67 186.00 204.00 0.00 0.00% 2 5 0.00%
TDG241220C00985000 1/30/2024 2:55 PM 985 194.00 249.10 258.00 0.00 0.00% - 2 0.00%
TDG241220C00990000 8/16/2023 5:22 PM 990 82.40 72.60 77.40 0.00 0.00% - 4 0.00%
TDG241220C00995000 4/24/2024 6:32 PM 995 293.00 388.00 397.00 0.00 0.00% 2 1 221.52%
TDG241220C01000000 11/14/2024 6:30 PM 1000 286.00 264.20 273.20 0.00 0.00% 1 1 0.00%
TDG241220C01005000 2/13/2024 2:37 PM 1005 194.00 250.00 260.00 0.00 0.00% 2 4 0.00%
TDG241220C01010000 10/3/2024 6:12 PM 1010 349.90 300.20 310.00 0.00 0.00% 10 20 128.38%
TDG241220C01020000 2/5/2024 8:49 PM 1020 209.00 223.00 232.00 0.00 0.00% 1 4 0.00%
TDG241220C01025000 11/21/2024 7:12 PM 1025 233.50 239.30 248.30 0.00 0.00% 1 10 0.00%
TDG241220C01030000 10/3/2024 6:20 PM 1030 330.80 281.10 291.00 0.00 0.00% - 4 122.71%
TDG241220C01040000 11/9/2023 3:09 PM 1040 100.00 0.00 0.00 0.00 0.00% - 1 0.00%
TDG241220C01045000 10/7/2024 4:12 AM 1045 167.32 - - 0.00 0.00% - - 0.00%
TDG241220C01050000 11/21/2024 4:38 PM 1050 221.00 215.00 223.50 0.00 0.00% 1 5 0.00%
TDG241220C01060000 11/15/2024 2:31 PM 1060 210.00 205.00 213.60 0.00 0.00% 1 2 0.00%
TDG241220C01065000 10/3/2024 5:59 PM 1065 298.10 249.00 256.60 0.00 0.00% 1 1 112.83%
TDG241220C01070000 10/7/2024 4:12 AM 1070 150.87 - - 0.00 0.00% - - 0.00%
TDG241220C01080000 5/3/2024 6:00 PM 1080 279.70 307.00 316.00 0.00 0.00% 1 4 187.43%
TDG241220C01085000 11/15/2024 2:31 PM 1085 187.00 180.00 188.90 0.00 0.00% 2 1 0.00%
TDG241220C01090000 10/7/2024 4:12 AM 1090 137.07 - - 0.00 0.00% - - 0.00%
TDG241220C01100000 8/5/2024 6:53 PM 1100 175.80 273.50 283.00 0.00 0.00% 4 7 165.11%
TDG241220C01105000 10/4/2024 2:31 PM 1105 256.60 0.00 0.00 0.00 0.00% 1 0 0.00%
TDG241220C01110000 10/7/2024 4:12 AM 1110 192.50 - - 0.00 0.00% - - 0.00%
TDG241220C01120000 8/9/2024 2:34 PM 1120 167.32 206.00 213.60 0.00 0.00% 2 0 106.97%
TDG241220C01125000 10/3/2024 6:33 PM 1125 110.50 248.50 257.00 0.00 0.00% 2 5 153.96%
TDG241220C01130000 10/7/2024 4:12 AM 1130 58.00 - - 0.00 0.00% - - 0.00%
TDG241220C01140000 10/3/2024 5:59 PM 1140 298.10 0.00 0.00 0.00 0.00% 1 1 0.00%
TDG241220C01145000 8/7/2024 4:39 PM 1145 150.87 189.00 195.90 0.00 0.00% 2 1 105.66%
TDG241220C01150000 11/22/2024 3:45 PM 1150 111.40 119.00 126.40 0.00 0.00% 2 6 26.47%
TDG241220C01160000 8/7/2024 4:37 PM 1160 142.40 177.00 186.20 0.00 0.00% 2 1 104.10%
TDG241220C01165000 9/20/2024 2:20 PM 1165 198.80 244.80 253.00 0.00 0.00% 2 7 171.18%
TDG241220C01170000 10/7/2024 4:12 AM 1170 102.00 - - 0.00 0.00% - - 0.00%
TDG241220C01180000 11/20/2024 7:12 PM 1180 119.50 92.00 98.80 0.00 0.00% 1 1 26.90%
TDG241220C01185000 5/13/2024 2:18 PM 1185 192.50 194.00 204.70 0.00 0.00% 1 1 134.58%
TDG241220C01190000 10/7/2024 4:12 AM 1190 113.50 - - 0.00 0.00% - - 0.00%
TDG241220C01200000 11/5/2024 8:29 PM 1200 159.00 74.00 81.50 0.00 0.00% 2 1 26.82%
TDG241220C01205000 1/18/2024 7:24 PM 1205 58.00 94.60 104.00 0.00 0.00% 2 3 51.07%
TDG241220C01210000 10/7/2024 4:12 AM 1210 74.90 - - 0.00 0.00% - - 0.00%
TDG241220C01220000 8/6/2024 1:40 PM 1220 121.20 0.00 0.00 0.00 0.00% 1 3 0.00%
TDG241220C01225000 11/22/2024 4:20 PM 1225 59.80 55.10 60.20 0.00 0.00% 4 7 24.96%
TDG241220C01230000 10/7/2024 4:12 AM 1230 87.70 - - 0.00 0.00% - - 0.00%
TDG241220C01240000 11/15/2024 7:56 PM 1240 61.50 44.00 51.40 0.00 0.00% 1 1 26.84%
TDG241220C01245000 11/22/2024 2:55 PM 1245 44.50 41.00 46.80 0.00 0.00% 1 5 25.58%
TDG241220C01250000 11/25/2024 3:30 PM 1250 47.15 38.20 42.60 0.00 0.00% 1 11 24.63%
TDG241220C01260000 12/2/2024 3:59 PM 1260 25.50 32.80 36.70 0.50 2.00% 1 6 24.72%
TDG241220C01265000 11/25/2024 3:38 PM 1265 39.80 29.50 34.00 0.00 0.00% 4 7 24.80%
TDG241220C01270000 11/29/2024 5:14 PM 1270 25.00 26.90 31.10 0.00 0.00% 1 12 24.59%
TDG241220C01280000 11/29/2024 3:57 PM 1280 18.35 21.00 26.50 -1.59 -7.97% 4 16 24.84%
TDG241220C01285000 11/14/2024 6:12 PM 1285 52.16 20.20 24.90 0.00 0.00% 2 2 25.40%
TDG241220C01290000 11/26/2024 3:40 PM 1290 23.00 16.10 21.30 0.00 0.00% 50 457 24.10%
TDG241220C01300000 12/2/2024 4:03 PM 1300 10.80 14.30 18.10 -8.20 -43.16% 1 45 24.63%
TDG241220C01305000 11/26/2024 8:28 PM 1305 16.00 10.10 16.00 0.00 0.00% 3 18 24.27%
TDG241220C01310000 11/25/2024 8:00 PM 1310 19.10 10.70 13.60 0.00 0.00% 1 2 23.47%
TDG241220C01320000 11/26/2024 4:18 PM 1320 13.90 5.00 12.10 0.00 0.00% 1 3 24.75%
TDG241220C01325000 11/27/2024 7:11 PM 1325 8.77 6.90 9.80 0.00 0.00% 2 28 23.62%
TDG241220C01330000 11/22/2024 2:30 PM 1330 8.47 3.20 10.70 0.00 0.00% 2 4 25.85%
TDG241220C01340000 11/22/2024 3:29 PM 1340 7.34 2.35 7.20 0.00 0.00% 1 5 24.13%
TDG241220C01345000 11/25/2024 5:02 PM 1345 7.00 2.50 7.20 0.00 0.00% 2 15 25.23%
TDG241220C01350000 12/2/2024 4:17 PM 1350 2.90 2.35 7.40 -0.80 -21.62% 1 9 26.58%
TDG241220C01360000 11/25/2024 8:19 PM 1360 5.79 0.10 6.50 0.00 0.00% 1 18 27.46%
TDG241220C01365000 11/25/2024 8:19 PM 1365 5.35 0.15 6.40 0.00 0.00% 1 2 28.33%
TDG241220C01370000 11/21/2024 8:28 PM 1370 4.70 1.40 6.00 0.00 0.00% 40 44 28.73%
TDG241220C01380000 11/19/2024 5:59 PM 1380 4.60 0.00 2.40 0.00 0.00% 1 172 23.96%
TDG241220C01385000 11/22/2024 2:57 PM 1385 3.00 0.00 4.80 0.00 0.00% 1 5 29.62%
TDG241220C01390000 11/27/2024 7:11 PM 1390 2.12 0.00 4.80 0.00 0.00% 2 5 30.53%
TDG241220C01400000 11/26/2024 3:55 PM 1400 1.87 0.00 4.80 0.00 0.00% 1 242 32.31%
TDG241220C01405000 11/22/2024 8:17 PM 1405 2.25 1.00 4.90 0.00 0.00% 2 6 33.37%
TDG241220C01410000 11/27/2024 4:39 PM 1410 1.40 0.00 4.80 0.00 0.00% 1 20 34.06%
TDG241220C01420000 11/25/2024 5:24 PM 1420 1.20 0.00 4.80 0.00 0.00% 1 8 35.77%
TDG241220C01425000 11/18/2024 6:15 PM 1425 1.50 0.00 4.80 0.00 0.00% 1 6 36.62%
TDG241220C01430000 11/21/2024 3:44 PM 1430 3.76 0.00 4.80 0.00 0.00% 1 5 37.45%
TDG241220C01440000 11/21/2024 3:44 PM 1440 3.29 0.00 4.80 0.00 0.00% 1 3 39.10%
TDG241220C01445000 10/15/2024 1:59 PM 1445 50.30 0.05 7.50 0.00 0.00% - 1 44.96%
TDG241220C01450000 11/27/2024 5:20 PM 1450 0.35 0.35 4.80 0.00 0.00% 1 16 40.72%
TDG241220C01460000 10/11/2024 1:51 PM 1460 41.40 0.05 6.60 0.00 0.00% - 0 45.91%
TDG241220C01465000 8/5/2024 6:32 PM 1465 19.40 36.50 43.00 0.00 0.00% - 1 88.09%
TDG241220C01470000 11/15/2024 8:04 PM 1470 1.60 0.00 4.70 0.00 0.00% - 1 43.67%
TDG241220C01480000 11/20/2024 4:59 PM 1480 0.80 0.00 4.70 0.00 0.00% 1 3 45.21%
TDG241220C01485000 11/15/2024 7:26 PM 1485 1.00 0.00 4.70 0.00 0.00% 1 12 45.97%
TDG241220C01490000 10/24/2024 6:29 PM 1490 16.60 0.00 4.80 0.00 0.00% - 1 46.96%
TDG241220C01500000 11/21/2024 8:03 PM 1500 1.00 0.00 4.60 0.00 0.00% 253 228 47.99%
TDG241220C01505000 10/23/2024 3:35 PM 1505 15.26 0.00 4.80 0.00 0.00% 5 5 49.20%
TDG241220C01525000 11/5/2024 2:30 PM 1525 6.60 0.00 4.60 0.00 0.00% 1 8 51.63%
TDG241220C01540000 11/5/2024 2:30 PM 1540 5.40 0.00 4.60 0.00 0.00% - 1 53.76%
TDG241220C01545000 11/7/2024 6:01 PM 1545 1.05 0.00 4.60 0.00 0.00% 5 10 54.46%
TDG241220C01560000 11/6/2024 2:30 PM 1560 8.20 0.00 4.60 0.00 0.00% 1 3 56.54%
TDG241220C01565000 10/17/2024 7:00 PM 1565 16.30 0.00 4.50 0.00 0.00% 1 7 56.95%
TDG241220C01580000 11/6/2024 2:30 PM 1580 5.90 0.00 4.50 0.00 0.00% 1 3 51.56%
TDG241220C01585000 10/30/2024 1:30 PM 1585 3.50 0.00 4.60 0.00 0.00% 1 0 52.38%
TDG241220C01600000 11/6/2024 2:30 PM 1600 4.50 0.00 4.50 0.00 0.00% 1 4 53.99%
TDG241220C01605000 9/10/2024 1:30 PM 1605 3.30 0.00 0.00 0.00 0.00% - 7 25.00%
TDG241220C01620000 10/23/2024 1:30 PM 1620 3.20 0.00 4.60 0.00 0.00% 5 1 56.57%
TDG241220C01625000 10/28/2024 1:38 PM 1625 2.70 0.00 0.00 0.00 0.00% 1 0 25.00%
TDG241220C01640000 11/25/2024 5:08 PM 1640 0.30 0.00 4.50 0.00 0.00% 1 1 58.68%
TDG241220C01645000 10/7/2024 4:12 AM 1645 5.50 - - 0.00 0.00% - - 0.00%
TDG241220C01660000 9/9/2024 1:30 PM 1660 4.90 0.00 0.00 0.00 0.00% 1 4 25.00%
TDG241220C01665000 10/28/2024 1:38 PM 1665 1.70 0.00 0.00 0.00 0.00% - 0 25.00%
TDG241220C01680000 10/21/2024 1:30 PM 1680 3.40 0.00 4.50 0.00 0.00% 1 1 63.18%
TDG241220C01700000 7/5/2024 3:15 PM 1700 5.20 0.60 9.00 0.00 0.00% 2 2 74.96%
TDG241220C01705000 10/7/2024 4:12 AM 1705 5.30 - - 0.00 0.00% - - 0.00%
TDG241220C01720000 10/14/2024 1:30 PM 1720 3.30 0.00 4.30 0.00 0.00% 1 1 67.03%
TDG241220C01725000 10/7/2024 4:12 AM 1725 4.50 - - 0.00 0.00% - - 0.00%
TDG241220C01745000 11/22/2024 5:05 PM 1745 0.25 0.00 4.40 0.00 0.00% 1 1 69.91%
TDG241220C01765000 10/7/2024 4:12 AM 1765 4.60 - - 0.00 0.00% - - 0.00%
TDG241220C01780000 5/23/2024 1:33 PM 1780 5.30 0.20 10.00 0.00 0.00% 1 1 85.10%
TDG241220C01800000 6/25/2024 1:30 PM 1800 4.50 0.05 8.30 0.00 0.00% - 1 84.12%
TDG241220C01805000 10/7/2024 4:12 AM 1805 1.55 - - 0.00 0.00% - - 0.00%
TDG241220C01825000 10/7/2024 4:12 AM 1825 2.00 - - 0.00 0.00% - - 0.00%
TDG241220C01840000 6/25/2024 1:30 PM 1840 4.60 0.05 6.50 0.00 0.00% - 1 84.68%
TDG241220C01845000 10/7/2024 4:12 AM 1845 1.70 - - 0.00 0.00% - - 0.00%
TDG241220C01880000 11/7/2024 5:06 PM 1880 0.11 0.00 4.30 0.00 0.00% 1 1 82.91%
TDG241220C01900000 7/9/2024 1:30 PM 1900 2.00 0.00 4.80 0.00 0.00% 1 3 86.19%
TDG241220C01905000 11/8/2024 3:15 PM 1905 0.05 0.00 4.30 0.00 0.00% 1 1 85.22%
TDG241220C01920000 8/1/2024 1:30 PM 1920 1.70 0.05 4.80 0.00 0.00% - 2 88.17%
TDG241220C01925000 11/8/2024 2:53 PM 1925 0.05 0.00 4.30 0.00 0.00% 1 3 87.02%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TDG241220P00300000 11/21/2024 6:18 PM 300 0.04 0.00 0.05 0.00 0.00% 3 15 187.50%
TDG241220P00310000 10/7/2024 4:12 AM 310 0.10 - - 0.00 0.00% - - 0.00%
TDG241220P00320000 10/7/2024 4:12 AM 320 1.10 - - 0.00 0.00% - - 0.00%
TDG241220P00330000 10/7/2024 4:12 AM 330 2.39 - - 0.00 0.00% - - 0.00%
TDG241220P00340000 10/7/2024 4:12 AM 340 7.50 - - 0.00 0.00% - - 0.00%
TDG241220P00350000 10/7/2024 4:12 AM 350 0.98 - - 0.00 0.00% - - 0.00%
TDG241220P00360000 10/7/2024 4:12 AM 360 7.13 - - 0.00 0.00% - - 0.00%
TDG241220P00370000 10/7/2024 4:12 AM 370 8.40 - - 0.00 0.00% - - 0.00%
TDG241220P00375000 8/27/2024 1:30 PM 375 0.10 0.00 0.00 0.00 0.00% 4 15 50.00%
TDG241220P00380000 10/7/2024 4:12 AM 380 0.23 - - 0.00 0.00% - - 0.00%
TDG241220P00385000 7/25/2024 4:28 PM 385 0.10 0.00 4.80 0.00 0.00% 1 5 248.41%
TDG241220P00395000 1/12/2024 4:44 PM 395 1.10 0.10 10.00 0.00 0.00% 1 1 274.05%
TDG241220P00400000 10/7/2024 4:12 AM 400 0.10 - - 0.00 0.00% - - 0.00%
TDG241220P00405000 9/4/2024 2:11 PM 405 2.39 0.00 0.00 0.00 0.00% 1 2 50.00%
TDG241220P00410000 11/9/2023 3:57 PM 410 2.00 0.00 0.00 0.00 0.00% 1 2 50.00%
TDG241220P00415000 11/20/2023 5:05 AM 415 7.50 - - 0.00 0.00% - - 0.00%
TDG241220P00425000 3/20/2024 4:24 PM 425 0.98 0.00 4.80 0.00 0.00% 1 12 228.98%
TDG241220P00435000 11/20/2023 5:05 AM 435 7.13 - - 0.00 0.00% - - 0.00%
TDG241220P00440000 10/4/2023 2:12 PM 440 5.05 0.60 10.00 0.00 0.00% 1 2 252.52%
TDG241220P00445000 11/20/2023 5:05 AM 445 8.40 - - 0.00 0.00% - - 0.00%
TDG241220P00450000 8/24/2023 4:34 PM 450 7.50 2.00 11.50 0.00 0.00% 1 17 258.72%
TDG241220P00455000 7/25/2024 4:28 PM 455 0.23 0.00 4.80 0.00 0.00% 1 1 215.60%
TDG241220P00460000 10/4/2023 2:14 PM 460 9.50 0.80 10.00 0.00 0.00% 6 13 243.54%
TDG241220P00470000 9/13/2024 4:54 PM 470 0.01 1.00 4.40 0.00 0.00% 2 17 213.01%
TDG241220P00475000 6/26/2024 4:27 PM 475 0.10 0.00 4.80 0.00 0.00% 1 1 207.20%
TDG241220P00480000 7/25/2023 4:09 PM 480 8.40 6.00 13.40 0.00 0.00% 2 0 262.05%
TDG241220P00485000 10/7/2024 4:12 AM 485 0.50 - - 0.00 0.00% - - 0.00%
TDG241220P00490000 10/2/2024 2:26 PM 490 0.20 0.00 4.40 0.00 0.00% - 7 198.56%
TDG241220P00500000 3/13/2024 2:55 PM 500 1.00 0.00 4.80 0.00 0.00% 1 1 197.19%
TDG241220P00505000 10/7/2024 4:12 AM 505 2.41 - - 0.00 0.00% - - 0.00%
TDG241220P00510000 11/9/2023 4:09 PM 510 4.02 0.00 0.00 0.00 0.00% - 1 50.00%
TDG241220P00515000 11/20/2023 5:05 AM 515 12.50 - - 0.00 0.00% - - 0.00%
TDG241220P00520000 9/3/2024 2:19 PM 520 0.25 0.00 4.80 0.00 0.00% - 1 189.53%
TDG241220P00525000 11/14/2023 4:25 PM 525 6.57 0.20 20.00 0.00 0.00% - 4 242.32%
TDG241220P00530000 10/7/2024 4:12 AM 530 24.40 - - 0.00 0.00% - - 0.00%
TDG241220P00540000 10/7/2024 4:12 AM 540 13.80 - - 0.00 0.00% - - 0.00%
TDG241220P00545000 9/13/2024 4:54 PM 545 0.80 0.00 4.80 0.00 0.00% 10 17 180.37%
TDG241220P00550000 8/10/2023 6:51 PM 550 12.50 12.30 13.50 0.00 0.00% - 10 243.69%
TDG241220P00555000 5/14/2024 1:40 PM 555 1.00 0.00 0.00 0.00 0.00% 2 6 50.00%
TDG241220P00560000 8/19/2024 1:47 PM 560 0.50 0.00 4.80 0.00 0.00% 1 4 175.10%
TDG241220P00565000 10/2/2024 2:26 PM 565 0.90 0.00 4.80 0.00 0.00% 1 7 173.36%
TDG241220P00575000 6/26/2024 2:12 PM 575 0.50 0.00 4.80 0.00 0.00% 3 7 169.95%
TDG241220P00580000 9/4/2024 2:11 PM 580 26.30 0.00 4.60 23.89 991.29% 1 2 167.16%
TDG241220P00585000 11/20/2023 5:05 AM 585 20.00 - - 0.00 0.00% - - 0.00%
TDG241220P00590000 7/5/2023 3:29 PM 590 16.62 12.10 19.00 0.00 0.00% - 4 235.91%
TDG241220P00595000 5/20/2024 4:38 PM 595 1.00 0.00 4.80 0.00 0.00% 2 8 163.28%
TDG241220P00600000 9/6/2024 6:29 PM 600 1.15 0.00 4.80 0.15 15.00% 1 6 161.65%
TDG241220P00605000 11/20/2023 5:05 AM 605 24.40 - - 0.00 0.00% - - 0.00%
TDG241220P00610000 9/11/2023 3:03 PM 610 20.30 16.20 22.40 0.00 0.00% 1 4 239.73%
TDG241220P00615000 11/9/2023 2:54 PM 615 13.80 4.00 13.00 0.00 0.00% - 3 196.46%
TDG241220P00620000 5/20/2024 1:38 PM 620 0.80 0.00 4.80 0.00 0.00% 1 1 155.25%
TDG241220P00625000 11/20/2023 5:05 AM 625 25.20 - - 0.00 0.00% - - 0.00%
TDG241220P00630000 11/9/2023 4:17 PM 630 11.00 0.00 0.00 0.00 0.00% 2 3 50.00%
TDG241220P00640000 5/20/2024 1:38 PM 640 0.90 0.00 4.80 0.00 0.00% 3 1 149.07%
TDG241220P00650000 11/9/2023 2:54 PM 650 13.80 0.00 0.00 0.00 0.00% 3 3 50.00%
TDG241220P00655000 11/20/2023 5:05 AM 655 26.30 - - 0.00 0.00% - - 0.00%
TDG241220P00660000 11/15/2024 6:06 PM 660 0.10 0.00 4.30 0.00 0.00% 1 1 140.65%
TDG241220P00665000 11/7/2023 4:59 PM 665 27.47 8.00 18.00 0.00 0.00% - 1 195.64%
TDG241220P00670000 10/7/2024 4:12 AM 670 57.00 - - 0.00 0.00% - - 0.00%
TDG241220P00675000 5/20/2024 1:38 PM 675 1.15 0.00 4.80 0.00 0.00% 1 2 138.67%
TDG241220P00680000 10/7/2024 4:12 AM 680 13.54 - - 0.00 0.00% - - 0.00%
TDG241220P00685000 10/7/2024 4:12 AM 685 10.20 - - 0.00 0.00% - - 0.00%
TDG241220P00690000 8/29/2023 4:00 PM 690 26.30 31.60 40.80 0.00 0.00% - 1 247.28%
TDG241220P00695000 4/26/2024 1:30 PM 695 2.75 0.00 4.80 0.00 0.00% 1 1 132.96%
TDG241220P00700000 8/26/2024 5:42 PM 700 1.25 0.00 4.80 0.00 0.00% 9 3 131.57%
TDG241220P00710000 8/25/2023 3:43 PM 710 40.50 38.80 42.50 0.00 0.00% 1 1 247.49%
TDG241220P00715000 6/21/2024 2:08 PM 715 4.80 0.00 4.80 0.00 0.00% 1 62 127.41%
TDG241220P00720000 10/7/2024 4:12 AM 720 74.30 - - 0.00 0.00% - - 0.00%
TDG241220P00725000 11/22/2024 3:44 PM 725 0.15 0.00 0.25 0.00 0.00% 1 7 87.01%
TDG241220P00730000 11/22/2024 5:22 PM 730 0.15 0.00 4.30 0.00 0.00% 1 5 121.22%
TDG241220P00740000 10/7/2024 4:12 AM 740 2.49 - - 0.00 0.00% - - 0.00%
TDG241220P00745000 11/20/2023 5:05 AM 745 57.00 - - 0.00 0.00% - - 0.00%
TDG241220P00750000 11/15/2024 4:05 PM 750 0.15 0.00 4.30 0.00 0.00% 41 6 115.98%
TDG241220P00755000 1/22/2024 5:20 PM 755 13.54 3.90 12.00 0.00 0.00% 10 13 145.78%
TDG241220P00760000 2/12/2024 4:43 PM 760 10.20 2.00 11.00 0.00 0.00% - 3 138.27%
TDG241220P00765000 5/9/2024 3:35 PM 765 1.50 0.00 4.80 0.00 0.00% 2 8 114.14%
TDG241220P00770000 10/7/2024 4:12 AM 770 41.30 - - 0.00 0.00% - - 0.00%
TDG241220P00775000 3/22/2024 1:30 PM 775 5.00 2.00 11.30 0.00 0.00% 1 1 134.45%
TDG241220P00780000 8/14/2023 6:15 PM 780 57.00 48.20 54.30 0.00 0.00% 5 7 235.54%
TDG241220P00790000 11/27/2024 7:03 PM 790 0.24 0.00 4.30 0.00 0.00% - 1 105.88%
TDG241220P00795000 11/20/2023 5:05 AM 795 74.30 - - 0.00 0.00% - - 0.00%
TDG241220P00800000 3/13/2024 2:55 PM 800 13.00 4.20 12.00 0.00 0.00% 1 3 132.65%
TDG241220P00805000 10/21/2024 2:15 PM 805 2.25 0.00 4.30 0.00 0.00% 1 5 102.22%
TDG241220P00810000 10/7/2024 4:12 AM 810 52.50 - - 0.00 0.00% - - 0.00%
TDG241220P00815000 5/28/2024 5:05 PM 815 2.49 0.05 10.00 0.00 0.00% 5 5 116.08%
TDG241220P00825000 3/12/2024 3:12 PM 825 12.76 6.30 14.00 0.00 0.00% 6 5 131.99%
TDG241220P00830000 8/15/2023 1:48 PM 830 74.30 63.30 72.60 0.00 0.00% 1 26 239.74%
TDG241220P00835000 11/22/2023 8:35 PM 835 38.90 28.00 38.00 0.00 0.00% 1 2 180.31%
TDG241220P00840000 11/10/2023 4:56 PM 840 42.00 0.00 0.00 0.00 0.00% - 1 25.00%
TDG241220P00845000 12/1/2023 6:30 PM 845 41.30 28.00 37.00 0.00 0.00% 1 5 175.63%
TDG241220P00850000 11/9/2023 3:37 PM 850 41.62 0.00 0.00 0.00 0.00% - 5 25.00%
TDG241220P00855000 1/25/2024 5:30 PM 855 26.10 8.90 17.00 0.00 0.00% 1 5 130.82%
TDG241220P00860000 8/29/2023 4:42 PM 860 75.00 85.00 93.90 0.00 0.00% 1 2 256.46%
TDG241220P00865000 10/7/2024 4:12 AM 865 5.80 - - 0.00 0.00% - - 0.00%
TDG241220P00870000 11/15/2023 4:13 PM 870 45.20 0.00 0.00 0.00 0.00% 1 1 25.00%
TDG241220P00880000 3/4/2024 7:46 PM 880 16.20 8.50 17.00 0.00 0.00% 1 5 122.78%
TDG241220P00885000 12/6/2023 6:48 PM 885 52.50 45.00 54.00 0.00 0.00% 1 6 188.31%
TDG241220P00890000 11/14/2023 4:25 PM 890 47.40 0.00 0.00 0.00 0.00% 2 4 25.00%
TDG241220P00900000 5/7/2024 3:35 PM 900 7.50 0.00 10.00 0.00 0.00% 1 5 93.93%
TDG241220P00905000 2/12/2024 4:12 PM 905 27.40 13.00 22.00 0.00 0.00% - 5 126.07%
TDG241220P00910000 10/7/2024 4:12 AM 910 6.10 - - 0.00 0.00% - - 0.00%
TDG241220P00920000 8/8/2023 7:03 PM 920 103.80 97.40 101.50 0.00 0.00% - 6 240.98%
TDG241220P00925000 8/21/2024 3:39 PM 925 2.30 0.05 6.30 0.00 0.00% 1 14 80.22%
TDG241220P00930000 11/15/2024 2:30 PM 930 1.50 0.00 4.30 0.00 0.00% 1 3 73.74%
TDG241220P00935000 8/13/2024 1:30 PM 935 6.20 0.00 0.00 0.00 0.00% 1 5 25.00%
TDG241220P00940000 7/22/2024 1:30 PM 940 5.80 0.10 9.00 0.00 0.00% 1 2 82.48%
TDG241220P00945000 8/13/2024 1:30 PM 945 6.80 0.00 0.00 0.00 0.00% 1 3 25.00%
TDG241220P00950000 10/7/2024 4:12 AM 950 8.00 - - 0.00 0.00% - - 0.00%
TDG241220P00955000 8/13/2024 1:30 PM 955 7.40 0.00 0.00 0.00 0.00% - 1 25.00%
TDG241220P00960000 7/23/2024 1:30 PM 960 6.40 0.00 0.00 0.00 0.00% - 1 25.00%
TDG241220P00965000 7/31/2024 1:30 PM 965 6.60 0.00 0.00 0.00 0.00% - 1 25.00%
TDG241220P00970000 10/7/2024 4:12 AM 970 35.00 - - 0.00 0.00% - - 0.00%
TDG241220P00975000 6/4/2024 1:30 PM 975 5.00 3.70 13.00 0.00 0.00% 2 0 85.41%
TDG241220P00980000 6/11/2024 1:30 PM 980 7.10 4.00 13.80 0.00 0.00% 1 2 85.50%
TDG241220P00985000 8/16/2024 1:30 PM 985 6.10 0.05 6.80 0.00 0.00% 2 17 67.85%
TDG241220P00990000 10/28/2024 1:38 PM 990 1.50 0.00 0.00 0.00 0.00% - 0 25.00%
TDG241220P00995000 6/20/2024 4:33 PM 995 6.00 7.90 16.20 0.00 0.00% 5 3 88.62%
TDG241220P01000000 7/23/2024 1:30 PM 1000 9.50 0.00 0.00 0.00 0.00% 1 6 25.00%
TDG241220P01005000 9/24/2024 4:30 PM 1005 2.00 0.05 5.60 0.00 0.00% 1 31 61.08%
TDG241220P01010000 11/15/2024 2:30 PM 1010 3.20 0.00 4.40 0.00 0.00% 1 2 57.26%
TDG241220P01020000 11/15/2024 2:30 PM 1020 3.40 0.00 4.50 0.00 0.00% 1 2 55.46%
TDG241220P01025000 11/15/2024 2:30 PM 1025 3.60 0.00 4.50 0.00 0.00% 1 4 54.44%
TDG241220P01030000 10/7/2024 4:12 AM 1030 12.40 - - 0.00 0.00% - - 0.00%
TDG241220P01040000 11/4/2024 6:45 PM 1040 2.93 0.00 4.60 0.00 0.00% 1 1 51.62%
TDG241220P01045000 10/29/2024 1:30 PM 1045 3.10 0.00 4.70 0.00 0.00% 1 0 50.82%
TDG241220P01050000 11/26/2024 3:56 PM 1050 1.00 0.00 4.60 0.00 0.00% 5 22 57.38%
TDG241220P01060000 8/26/2024 2:57 PM 1060 9.80 0.45 7.40 0.00 0.00% 3 3 53.20%
TDG241220P01065000 11/15/2024 2:30 PM 1065 5.10 0.00 4.70 0.00 0.00% 1 7 54.31%
TDG241220P01070000 10/7/2024 4:12 AM 1070 52.90 - - 0.00 0.00% - - 0.00%
TDG241220P01080000 11/4/2024 6:45 PM 1080 4.55 0.00 4.80 0.00 0.00% 4 1 51.23%
TDG241220P01085000 10/30/2024 7:27 PM 1085 5.40 0.00 4.80 0.00 0.00% 2 0 50.12%
TDG241220P01090000 10/7/2024 4:12 AM 1090 14.65 - - 0.00 0.00% - - 0.00%
TDG241220P01100000 11/15/2024 8:02 PM 1100 7.90 0.00 4.80 0.00 0.00% 2 2 46.79%
TDG241220P01105000 11/21/2024 8:52 PM 1105 5.00 0.10 5.20 0.00 0.00% 1 3 46.61%
TDG241220P01110000 11/21/2024 5:32 PM 1110 4.50 0.00 4.50 0.00 0.00% 2 7 43.86%
TDG241220P01120000 11/18/2024 4:28 PM 1120 7.75 0.00 4.40 0.00 0.00% 1 1 41.43%
TDG241220P01125000 11/25/2024 8:19 PM 1125 4.95 0.15 6.10 0.00 0.00% 1 20 43.98%
TDG241220P01130000 11/25/2024 8:19 PM 1130 5.57 0.05 6.50 0.00 0.00% 3 2 43.60%
TDG241220P01140000 8/7/2024 7:53 PM 1140 53.80 19.10 26.10 0.00 0.00% 1 7 64.26%
TDG241220P01145000 11/25/2024 3:08 PM 1145 6.38 0.10 7.00 0.00 0.00% 2 2 40.99%
TDG241220P01150000 12/2/2024 3:19 PM 1150 3.30 0.10 6.50 -4.10 -55.41% 1 124 38.92%
TDG241220P01160000 11/19/2024 3:00 PM 1160 12.71 1.20 7.80 0.00 0.00% 1 2 38.72%
TDG241220P01165000 11/20/2024 7:05 PM 1165 7.20 0.80 8.50 0.00 0.00% 14 31 38.58%
TDG241220P01170000 11/20/2024 5:38 PM 1170 7.70 0.40 8.80 0.00 0.00% 12 20 37.78%
TDG241220P01180000 11/25/2024 6:41 PM 1180 10.05 2.00 9.50 0.00 0.00% 2 3 36.24%
TDG241220P01185000 11/18/2024 2:30 PM 1185 18.30 2.50 10.50 0.00 0.00% 1 11 36.29%
TDG241220P01190000 11/20/2024 8:16 PM 1190 9.58 3.30 10.80 0.00 0.00% 5 7 35.36%
TDG241220P01200000 11/27/2024 4:00 PM 1200 13.40 5.00 10.00 0.00 0.00% 1 91 31.67%
TDG241220P01205000 11/21/2024 3:43 PM 1205 15.24 6.10 10.90 0.00 0.00% 2 48 31.43%
TDG241220P01210000 11/26/2024 8:57 PM 1210 15.03 7.00 14.20 0.00 0.00% 1 118 33.84%
TDG241220P01220000 11/25/2024 7:36 PM 1220 22.01 10.00 16.50 0.00 0.00% 2 25 33.34%
TDG241220P01225000 12/2/2024 4:50 PM 1225 13.50 11.90 14.70 -13.85 -50.64% 1 18 29.93%
TDG241220P01230000 11/26/2024 8:57 PM 1230 20.56 11.30 18.70 0.00 0.00% 1 11 32.42%
TDG241220P01240000 11/26/2024 5:28 PM 1240 26.05 14.00 21.60 0.00 0.00% 1 7 31.89%
TDG241220P01245000 11/21/2024 7:23 PM 1245 33.00 16.00 23.30 0.00 0.00% 3 8 31.73%
TDG241220P01250000 11/27/2024 8:37 PM 1250 28.20 18.00 25.00 0.00 0.00% 100 95 31.48%
TDG241220P01260000 11/22/2024 5:37 PM 1260 36.13 22.10 29.00 0.00 0.00% 3 47 31.25%
TDG241220P01265000 11/21/2024 5:03 PM 1265 38.50 24.50 31.20 0.00 0.00% 1 18 31.17%
TDG241220P01270000 11/25/2024 2:31 PM 1270 36.34 26.70 33.30 0.00 0.00% 1 85 30.91%
TDG241220P01280000 11/21/2024 4:33 PM 1280 43.19 32.00 38.40 0.00 0.00% 1 26 30.88%
TDG241220P01285000 11/15/2024 7:37 PM 1285 60.00 34.20 41.10 0.00 0.00% 7 7 30.85%
TDG241220P01290000 11/21/2024 3:46 PM 1290 44.20 38.20 43.90 0.00 0.00% 4 11 30.81%
TDG241220P01300000 11/20/2024 5:11 PM 1300 42.20 44.60 50.00 0.00 0.00% 4 24 30.89%
TDG241220P01305000 11/20/2024 4:19 PM 1305 41.80 48.10 53.10 0.00 0.00% 14 17 30.84%
TDG241220P01310000 11/18/2024 3:25 PM 1310 73.42 51.50 56.50 0.00 0.00% 50 30 30.96%
TDG241220P01320000 12/2/2024 3:17 PM 1320 72.70 57.10 63.60 0.83 1.15% 2 34 31.24%
TDG241220P01325000 11/21/2024 5:30 PM 1325 78.44 62.00 67.50 0.00 0.00% 2 13 31.59%
TDG241220P01330000 11/21/2024 3:32 PM 1330 57.40 64.00 72.00 0.00 0.00% 5 24 32.47%
TDG241220P01340000 11/15/2024 4:28 PM 1340 90.08 73.00 80.90 0.00 0.00% 1 5 33.99%
TDG241220P01345000 11/18/2024 8:50 PM 1345 99.78 79.10 85.10 0.00 0.00% 1 13 34.42%
TDG241220P01350000 11/7/2024 3:21 PM 1350 48.22 82.20 89.70 0.00 0.00% 1 2 35.22%
TDG241220P01360000 11/14/2024 7:29 PM 1360 104.00 92.20 98.50 0.00 0.00% 7 15 36.28%
TDG241220P01365000 11/14/2024 6:32 PM 1365 102.00 95.30 103.40 0.00 0.00% 70 15 37.33%
TDG241220P01370000 10/24/2024 2:41 PM 1370 65.50 107.00 115.90 0.00 0.00% 1 2 46.68%
TDG241220P01385000 11/14/2024 6:37 PM 1385 117.00 114.80 123.90 0.00 0.00% 20 1 42.39%
TDG241220P01390000 11/11/2024 6:33 PM 1390 42.70 119.70 128.80 0.00 0.00% - 1 43.35%
TDG241220P01400000 11/14/2024 5:08 PM 1400 96.50 129.70 138.80 0.00 0.00% 4 2 45.48%
TDG241220P01405000 9/30/2024 3:45 PM 1405 65.70 83.40 92.70 0.00 0.00% 2 5 0.00%
TDG241220P01420000 9/25/2024 2:02 PM 1420 60.74 0.00 0.00 0.00 0.00% - 2 0.00%
TDG241220P01425000 9/24/2024 5:59 PM 1425 67.80 95.60 104.80 0.00 0.00% - 1 0.00%
TDG241220P01430000 11/13/2024 2:55 PM 1430 76.18 159.60 168.70 0.00 0.00% - 0 51.46%
TDG241220P01445000 10/1/2024 5:00 PM 1445 70.90 108.40 117.60 0.00 0.00% 1 2 0.00%
TDG241220P01490000 11/7/2024 2:30 PM 1490 149.90 219.60 228.70 0.00 0.00% 2 0 55.60%

Related Tickers

CW Curtiss-Wright Corporation
368.60
-1.35%
 
HEI HEICO Corporation
268.81
-1.67%
 
HWM Howmet Aerospace Inc.
118.02
-0.30%
 
GD General Dynamics Corporation
277.40
-2.33%
 
TXT Textron Inc.
85.48
-0.18%
 
NOC Northrop Grumman Corporation
485.31
-0.47%
 
LOAR Loar Holdings Inc.
90.07
-2.18%
 
LHX L3Harris Technologies, Inc.
242.30
-1.60%
 
HII Huntington Ingalls Industries, Inc.
195.30
-1.33%
 
WWD Woodward, Inc.
178.21
-1.17%