Do not show again

Latest Article: TLC X STOCKSCAFE

7 Followers USX:TDG - TransDigm Group Inc Transdigm Group Incorporated
Sector: Industrials, Industry: Aerospace & Defense
Add to Watchlist
   
Add Alert 


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
5.03 14 77 344 655 411 2024-05-20
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2023-09-27 100 89.8 85.3 94.3 0% 0 0 0 1 0
2023-09-27 102 82.45 78.1 86.8 0% 0 0 0 0 0
2023-09-27 106 67.5 63.1 71.9 0% 0 0 0 0 0
2023-09-27 118 37 32.5 41.5 0% 0 0 0 0 0
2023-09-27 120 25.35 13.2 37.5 0% 0 0 0 0 0
2023-09-27 126 23.75 18 29.5 0% 0 0 0 0 0
2023-09-27 128 21.75 17.5 26 0% 0 0 0 53 0
2023-09-27 132 16.5 12 21 0% 0 0 0 0 0
2024-05-20 375 951 946 956 0% 0.958 -0.149 0.678 1 0
2024-05-20 385 941 936 946 0% 0.957 -0.149 0.692 0 0
2024-05-20 395 931.5 927 936 0% 0.955 -0.153 0.723 0 0
2024-05-20 405 922 917 927 0% 0.953 -0.155 0.743 0 0
2023-11-27 410 0 0 0 0% 0 0 0 0 0
2024-05-20 415 911.85 907 916.7 0% 0.953 -0.154 0.754 0 0
2023-11-27 420 0 0 0 0% 0 0 0 0 0
2024-05-20 425 903 898 908 0% 0.951 -0.161 0.784 0 0
2023-11-27 430 0 0 0 0% 0 0 0 0 0
2024-05-20 435 893 888 898 0% 0.95 -0.161 0.798 0 0
2023-11-27 440 0 0 0 0% 0 0 0 0 0
2024-05-20 445 883 878 888 0% 0.949 -0.16 0.812 0 0
2023-11-27 450 0 0 0 0% 0 0 0 0 0
2024-05-20 455 873.45 869 877.9 0% 0.948 -0.163 0.831 0 0
2023-11-27 460 0 0 0 0% 0 0 0 0 0
2024-05-20 465 864 859 869 0% 0.946 -0.166 0.855 0 0
2023-11-27 470 0 0 0 0% 0 0 0 0 0
2024-05-20 475 854 849 859 0% 0.944 -0.167 0.888 0 0
2024-04-15 480 0 0 0 0% 0 0 0 0 1
2024-05-20 485 845 840 850 0% 0.942 -0.172 0.917 0 0
2023-11-27 490 0 0 0 0% 0 0 0 0 0
2024-05-20 495 834.9 830 839.8 0% 0.941 -0.171 0.931 0 0
2024-05-20 500 830 825 835 0% 0.941 -0.172 0.939 0 0
2024-05-20 505 825.25 820.5 830 0% 0.94 -0.173 0.95 0 0
2023-11-27 510 0 0 0 0% 0 0 0 0 0
2024-05-20 515 815.3 811 819.6 0% 0.939 -0.173 0.966 0 0
2024-05-20 520 811 806 816 0% 0.938 -0.176 0.986 0 0
2024-05-20 525 806 801 811 0% 0.937 -0.176 0.993 1 0
2023-11-27 530 0 0 0 0% 0 0 0 0 0
2024-05-20 535 796.25 791.5 801 0% 0.936 -0.177 1.012 0 0
2024-05-20 540 792 787 797 0% 0.932 -0.184 1.063 0 0
2024-05-20 545 787 782 792 0% 0.931 -0.183 1.071 0 0
2023-11-27 550 0 0 0 0% 0 0 0 0 0
2024-05-20 555 777 772 782 0% 0.93 -0.183 1.087 0 0
2024-05-20 560 771.9 767 776.8 0% 0.93 -0.182 1.094 0 0
2024-05-20 565 767.25 762.5 772 0% 0.929 -0.183 1.107 0 0
2023-11-27 570 0 0 0 0% 0 0 0 0 0
2024-05-20 575 758 753 763 0% 0.927 -0.187 1.137 0 0
2024-05-20 580 753 748 758 0% 0.926 -0.187 1.147 0 0
2024-05-20 585 748 743 753 0% 0.925 -0.186 1.155 0 0
2023-11-27 590 0 0 0 0% 0 0 0 0 0
2024-05-20 595 738.5 734 743 0% 0.924 -0.188 1.18 0 0
2024-05-20 600 734 729 739 0% 0.923 -0.191 1.195 0 0
2024-05-20 605 729 724 734 0% 0.922 -0.19 1.204 0 0
2023-11-27 610 0 0 0 0% 0 0 0 0 0
2024-05-20 615 719 714 724 0% 0.921 -0.189 1.221 0 0
2024-05-20 620 714.15 709.3 719 0% 0.92 -0.19 1.231 0 0
2024-05-20 625 710 705 715 0% 0.919 -0.194 1.252 0 0
2023-11-27 630 0 0 0 0% 0 0 0 0 0
2024-05-20 635 700 695 705 0% 0.917 -0.193 1.269 0 0
2024-05-20 640 695 690 700 0% 0.917 -0.193 1.278 0 0
2024-05-20 645 689.75 685 694.5 0% 0.916 -0.191 1.283 0 0
2023-11-27 650 0 0 0 0% 0 0 0 0 0
2024-05-20 655 680.5 676 685 0% 0.914 -0.194 1.32 0 0
2024-05-20 660 675.5 671 680 0% 0.913 -0.194 1.329 0 0
2024-05-20 665 671 666 676 0% 0.912 -0.196 1.345 0 0
2023-11-27 670 0 0 0 0% 0 0 0 0 0
2024-05-20 675 661.15 656.3 666 0% 0.91 -0.196 1.365 0 0
2024-05-20 680 657 652 662 0% 0.909 -0.199 1.387 0 0
2024-05-20 685 652 647 657 0% 0.908 -0.199 1.396 0 0
2023-11-27 690 0 0 0 0% 0 0 0 0 0
2024-05-20 695 642 637 647 0% 0.907 -0.198 1.415 0 0
2024-05-20 700 637.45 632.9 642 0% 0.904 -0.2 1.442 0 0
2024-05-20 705 633 628 638 0% 0.903 -0.202 1.459 0 0
2023-11-27 710 0 0 0 0% 0 0 0 0 0
2024-05-20 715 623 618 628 0% 0.902 -0.201 1.478 0 0
2024-05-20 720 618 613 623 0% 0.901 -0.201 1.488 0 0
2024-05-20 725 613.15 608.3 618 0% 0.9 -0.201 1.5 0 0
2023-11-27 730 0 0 0 0% 0 0 0 0 0
2024-05-20 735 604 599 609 0% 0.897 -0.204 1.532 0 0
2024-05-20 740 599 594 604 0% 0.897 -0.203 1.543 0 0
2024-05-20 745 594 589 599 0% 0.895 -0.203 1.566 1 0
2023-11-27 750 0 0 0 0% 0 0 0 0 0
2024-05-20 755 585 580 590 0% 0.892 -0.207 1.602 0 0
2024-05-20 760 580 575 585 0% 0.891 -0.206 1.613 0 0
2024-05-20 765 574.85 570 579.7 0% 0.89 -0.205 1.621 2 0
2023-11-27 770 0 0 0 0% 0 0 0 0 0
2024-05-20 775 565.5 561 570 0% 0.888 -0.207 1.652 0 0
2024-05-20 780 560.45 556 564.9 0% 0.887 -0.206 1.662 0 0
2024-05-20 785 556 551 561 0% 0.884 -0.208 1.699 0 0
2023-11-27 790 0 0 0 0% 0 0 0 0 0
2024-05-20 795 546.25 541.5 551 0% 0.881 -0.208 1.725 0 0
2024-05-20 800 542 537 547 0% 0.88 -0.211 1.747 0 0
2024-05-20 805 536.5 532 541 0% 0.879 -0.208 1.751 0 0
2023-11-27 810 0 0 0 0% 0 0 0 0 0
2024-05-20 815 526.75 522 531.5 0% 0.877 -0.208 1.777 0 0
2024-05-20 820 523 518 528 0% 0.873 -0.213 1.827 0 0
2024-05-20 825 518 513 523 0% 0.872 -0.213 1.839 13 0
2023-11-27 830 0 0 0 0% 0 0 0 0 0
2024-05-20 835 508 503 513 0% 0.87 -0.211 1.863 0 0
2024-05-20 840 504 499 509 0% 0.867 -0.215 1.888 0 0
2024-05-20 845 499 494 504 0% 0.866 -0.214 1.901 0 0
2023-11-27 850 0 0 0 0% 0 0 0 0 0
2024-05-20 855 488.95 484 493.9 0% 0.864 -0.212 1.925 1 0
2024-05-20 860 485 480 490 0% 0.862 -0.216 1.951 0 0
2024-05-20 865 480 475 485 0% 0.861 -0.215 1.964 1 0
2023-11-27 870 0 0 0 0% 0 0 0 0 0
2024-05-20 875 470.5 466 475 0% 0.858 -0.215 1.996 1 0
2024-05-20 880 465.45 461 469.9 0% 0.857 -0.214 2.008 0 0
2024-05-20 885 460.85 456 465.7 0% 0.855 -0.215 2.026 4 0
2024-03-11 890 0 0 0 0% 0 0 0 1 0
2024-05-20 895 451.5 447 456 0% 0.852 -0.216 2.062 3 0
2024-05-20 900 446.55 442 451.1 0% 0.85 -0.215 2.075 2 0
2024-05-20 905 441.85 437 446.7 0% 0.849 -0.216 2.093 0 0
2024-04-15 910 109.25 105 113.5 0% 0 0 0 2 2
2024-05-20 915 433 428 438 0% 0.845 -0.218 2.135 0 0
2024-05-20 920 428 423 433 0% 0.843 -0.218 2.149 0 0
2024-05-20 925 424 419 429 0% 0.841 -0.22 2.175 0 0
2024-03-11 930 0 0 0 0% 0 0 0 1 0
2024-05-20 935 414.3 409.6 419 0% 0.838 -0.22 2.208 14 0
2024-05-20 940 410 405 415 0% 0.835 -0.221 2.23 0 0
2024-05-20 945 404.75 400 409.5 0% 0.834 -0.219 2.242 1 0
2023-11-27 950 0 0 0 0% 0 0 0 0 0
2024-05-20 955 395.85 391 400.7 0% 0.83 -0.221 2.285 4 0
2024-05-20 960 391.15 386.3 396 0% 0.828 -0.222 2.303 2 0
2024-05-20 965 387 382 392 0% 0.825 -0.224 2.328 5 0
2024-04-15 970 88.9 85.5 92.3 0% 0 0 0 14 0
2024-05-20 975 377.5 373 382 0% 0.821 -0.223 2.364 12 0
2024-05-20 980 372.8 368 377.6 0% 0.819 -0.223 2.383 5 0
2024-05-20 985 368.25 364 372.5 0% 0.817 -0.224 2.404 2 0
2024-04-15 990 75 72.6 77.4 0% 0 0 0 4 0
2024-05-20 995 359.25 355 363.5 0% 0.813 -0.225 2.447 1 0
2024-05-20 1,000 354.65 350 359.3 0% 0.81 -0.225 2.467 5 0
2024-05-20 1,005 350.6 346 355.2 0% 0.807 -0.227 2.493 4 0
2024-04-15 1,010 0 0 0 0% 0 0 0 10 10
2024-05-20 1,020 336.8 332 341.6 0% 0.796 -0.227 2.596 4 0
2024-05-20 1,025 332.6 328 337.2 0% 0.792 -0.228 2.63 4 0
2024-04-15 1,030 84.9 81.8 88 0% 0 0 0 1 0
2024-05-20 1,040 319.6 315 324.2 0% 0.783 -0.231 2.707 0 0
2024-05-20 1,045 314.8 310 319.6 0% 0.78 -0.23 2.726 0 0
2024-05-20 1,060 301.55 297.1 306 0% 0.772 -0.231 2.795 2 0
2024-05-20 1,065 297.5 293 302 0% 0.768 -0.232 2.821 8 0
2024-05-20 1,080 284.5 280 289 0% 0.759 -0.234 2.892 4 0
2024-05-20 1,085 280.5 276 285 0% 0.755 -0.235 2.922 22 0
2024-05-20 1,100 268.2 264 272.4 0% 0.744 -0.238 2.998 2 0
2024-05-20 1,105 263.5 259 268 0% 0.741 -0.237 3.019 6 0
2024-05-20 1,120 251.65 247 256.3 0% 0.729 -0.24 3.096 0 0
2024-05-20 1,125 247.65 243 252.3 0% 0.725 -0.241 3.122 6 0
2024-05-20 1,140 235.65 231 240.3 0% 0.713 -0.242 3.196 1 0
2024-05-20 1,145 231.65 227 236.3 0% 0.709 -0.243 3.22 1 0
2024-05-20 1,160 220 216 224 0% 0.694 -0.244 3.305 1 0
2024-05-20 1,165 216.45 212 220.9 0% 0.689 -0.245 3.335 3 0
2024-05-20 1,180 204.5 200.1 208.9 0% 0.675 -0.245 3.408 1 0
2024-05-20 1,185 201.5 197 206 0% 0.67 -0.248 3.433 1 0
2024-05-20 1,200 190.25 186 194.5 0% 0.654 -0.248 3.504 6 0
2024-05-20 1,205 186.5 182 191 0% 0.649 -0.248 3.525 3 0
2024-05-20 1,220 176 172 180 0% 0.634 -0.249 3.588 0 0
2024-05-20 1,225 172.6 168 177.2 0% 0.628 -0.25 3.608 0 0
2024-05-20 1,240 162.5 158 167 0% 0.611 -0.251 3.667 0 0
2024-05-20 1,245 159.5 155 164 0% 0.605 -0.251 3.684 55 0
2024-05-20 1,260 149.25 145 153.5 0% 0.588 -0.25 3.734 1 0
2024-05-20 1,265 146.5 142 151 0% 0.582 -0.251 3.75 4 0
2024-05-20 1,280 136.5 132 141 0% 0.563 -0.249 3.793 0 0
2024-05-20 1,285 133.45 129 137.9 0% 0.556 -0.249 3.804 1 0
2024-05-20 1,300 124.5 120 129 0% 0.537 -0.248 3.834 0 0
2024-05-20 1,305 122.2 118 126.4 0% 0.531 -0.248 3.841 2 0
2024-05-20 1,320 113 109 117 0% 0.511 -0.245 3.86 0 0
2024-05-20 1,325 110 106 114 0% 0.504 -0.244 3.863 6 0
2024-05-20 1,340 102 98 106 0% 0.484 -0.241 3.867 0 0
2024-05-20 1,345 100.2 96 104.4 0% 0.478 -0.242 3.867 1 0
2024-05-20 1,360 92.25 88 96.5 0% 0.456 -0.238 3.857 0 0
2024-05-20 1,365 89.5 85 94 0% 0.449 -0.236 3.85 6 0
2024-05-20 1,380 82.25 78 86.5 0% 0.428 -0.231 3.825 3 0
2024-05-20 1,385 80 76 84 0% 0.421 -0.23 3.814 1 0
2024-05-20 1,400 73.5 69 78 0% 0.4 -0.225 3.773 3 0
2024-05-20 1,405 71.5 67 76 0% 0.393 -0.223 3.757 0 0
2024-05-20 1,420 65 61 69 0% 0.372 -0.217 3.699 1 0
2024-05-20 1,425 63 59 67 0% 0.364 -0.215 3.677 1 0
2024-05-20 1,440 57.6 53.2 62 0% 0.344 -0.209 3.606 0 0
2024-05-20 1,445 56.05 52.1 60 0% 0.338 -0.208 3.582 0 0
2024-05-20 1,460 51 47 55 0% 0.317 -0.201 3.497 0 0
2024-05-20 1,465 49 45 53 0% 0.31 -0.197 3.462 0 0
2024-05-20 1,480 44.25 40.5 48 0% 0.289 -0.189 3.361 0 0
2024-05-20 1,500 38.85 34.7 43 0% 0.259 -0.175 3.188 4 1
2024-05-20 1,520 34.2 30.4 38 0% 0.241 -0.171 3.071 0 0
2024-05-20 1,540 29 25 33 0% 0.215 -0.158 2.885 0 0
2024-05-20 1,560 25 21 29 0% 0.193 -0.147 2.707 1 0
2024-05-20 1,580 21.5 17 26 0% 0.172 -0.136 2.526 0 0
2024-05-20 1,600 18.35 14 22.7 0% 0.153 -0.125 2.339 2 0
2024-05-20 1,620 15.65 11.3 20 0% 0.135 -0.114 2.155 1 0
2024-05-20 1,640 13.6 9.2 18 0% 0.121 -0.105 1.993 0 0
2024-05-20 1,660 11.6 7.3 15.9 0% 0.106 -0.096 1.822 0 0
2024-05-20 1,680 9.85 5.2 14.5 0% 0.093 -0.087 1.656 0 0
2024-05-20 1,700 8.5 4 13 0% 0.083 -0.079 1.512 2 0
2024-05-20 1,720 7.45 2.9 12 0% 0.074 -0.073 1.388 1 0
2024-05-20 1,740 5.95 1 10.9 0% 0.062 -0.063 1.21 0 0
2024-05-20 1,760 5.35 0.7 10 0% 0.056 -0.059 1.121 0 0
2024-05-20 1,780 5.15 0.3 10 0% 0.053 -0.058 1.078 1 0
2024-05-20 1,800 5.05 0.1 10 0% 0.051 -0.057 1.048 0 0
2024-05-20 1,820 5.05 0.1 10 0% 0.05 -0.058 1.03 0 0
2024-05-20 1,840 5.05 0.1 10 0% 0.049 -0.059 1.014 0 0
2024-05-20 1,860 5.025 0.05 10 0% 0.048 -0.059 0.996 0 0
2024-05-20 1,880 5.05 0.1 10 0% 0.047 -0.06 0.984 0 0
2024-05-20 1,900 5.05 0.1 10 0% 0.047 -0.06 0.97 0 0
2024-05-20 1,920 5.025 0.05 10 0% 0.046 -0.061 0.954 0 0
2024-05-20 1,940 5.025 0.05 10 0% 0.045 -0.061 0.941 0 0
2024-05-20 1,960 5.05 0.1 10 0% 0.044 -0.062 0.932 0 0
2024-05-20 1,980 2.4 0 4.8 0% 0 0 0 0 0





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms