New Zealand markets open in 8 hours 29 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
540.24+8.41 (+1.58%)
At close: 04:00PM EDT
539.00 -1.24 (-0.23%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG221021C004900002022-09-28 1:38PM EDT490.0058.050.000.000.00-2100.00%
TDG221021C005000002022-08-31 11:48AM EDT500.00110.690.000.000.00--20.00%
TDG221021C005100002022-09-23 12:23PM EDT510.0038.110.000.000.00-280.00%
TDG221021C005200002022-09-09 12:48PM EDT520.00103.310.000.000.00-280.00%
TDG221021C005300002022-08-30 12:27PM EDT530.0086.900.000.000.00-240.00%
TDG221021C005400002022-09-27 11:12AM EDT540.0025.150.000.000.00-4200.00%
TDG221021C005500002022-09-28 1:18PM EDT550.0016.350.000.000.00-2671.56%
TDG221021C005600002022-09-28 1:16PM EDT560.0012.650.000.000.00-2213.13%
TDG221021C005800002022-09-27 2:56PM EDT580.006.400.000.000.00-9526.25%
TDG221021C005900002022-09-28 3:41PM EDT590.005.000.000.000.00-25296.25%
TDG221021C006000002022-09-27 11:26AM EDT600.005.100.000.000.00-4456.25%
TDG221021C006100002022-09-22 1:02PM EDT610.003.860.000.000.00-11612.50%
TDG221021C006200002022-09-16 2:57PM EDT620.008.500.000.000.00-536112.50%
TDG221021C006300002022-09-22 1:02PM EDT630.002.360.000.000.00-11012.50%
TDG221021C006400002022-09-23 10:14AM EDT640.001.500.000.000.00-10011912.50%
TDG221021C006500002022-09-19 3:27PM EDT650.004.300.000.000.00-41612.50%
TDG221021C006600002022-09-22 12:30PM EDT660.000.600.000.000.00-110112.50%
TDG221021C006700002022-09-12 10:05AM EDT670.008.000.000.000.00-3512.50%
TDG221021C006800002022-08-25 11:16AM EDT680.0016.400.004.800.00-3359.42%
TDG221021C006900002022-08-26 2:54PM EDT690.0010.900.004.800.00-3362.27%
TDG221021C007000002022-08-26 3:28PM EDT700.008.300.004.800.00-9965.03%
TDG221021C007100002022-09-28 11:56AM EDT710.000.550.000.000.00-1225.00%
TDG221021C007200002022-09-19 1:50PM EDT720.000.500.000.000.00-1125.00%
TDG221021C007400002022-09-19 1:50PM EDT740.000.450.000.000.00--125.00%
TDG221021C008000002022-09-02 9:35AM EDT800.001.980.000.000.00-2525.00%
TDG221021C008300002022-09-02 9:36AM EDT830.001.880.000.000.00-1025.00%
TDG221021C008400002022-08-31 10:05AM EDT840.000.450.000.000.00-4925.00%
TDG221021C008500002022-09-02 9:36AM EDT850.001.870.000.000.00-3025.00%
TDG221021C008600002022-08-31 10:07AM EDT860.000.400.000.000.00-24225.00%
TDG221021C008800002022-09-09 3:56PM EDT880.000.050.000.000.00-21725.00%
TDG221021C009000002022-08-31 11:36AM EDT900.000.300.000.000.00-35026950.00%
TDG221021C009200002022-08-31 11:34AM EDT920.000.300.000.000.00-1950.00%
TDG221021C009400002022-08-31 11:36AM EDT940.000.350.000.000.00-86350.00%
TDG221021C009600002022-09-01 11:17AM EDT960.000.300.000.000.00-13950.00%
TDG221021C009800002022-09-27 12:55PM EDT980.000.050.000.000.00-2138550.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG221021P003200002022-09-28 3:14PM EDT320.000.100.000.000.00-18750.00%
TDG221021P003300002022-09-21 9:36AM EDT330.000.100.000.000.00-86950.00%
TDG221021P003400002022-09-23 2:48PM EDT340.000.350.000.000.00-27925.00%
TDG221021P003500002022-08-30 11:52AM EDT350.000.900.000.000.00-46825.00%
TDG221021P003600002022-08-19 1:45PM EDT360.000.900.004.800.00-2299.51%
TDG221021P003800002022-09-07 2:44PM EDT380.000.200.000.000.00--825.00%
TDG221021P003900002022-09-07 2:43PM EDT390.000.390.000.000.00--425.00%
TDG221021P004700002022-09-26 12:32PM EDT470.005.000.000.000.00-51612.50%
TDG221021P004800002022-09-15 2:35PM EDT480.002.500.000.000.00--112.50%
TDG221021P004900002022-09-26 2:50PM EDT490.008.500.000.000.00-23246.25%
TDG221021P005000002022-09-26 3:05PM EDT500.0011.200.000.000.00-10206.25%
TDG221021P005100002022-09-28 2:38PM EDT510.0011.000.000.000.00-71106.25%
TDG221021P005300002022-09-26 11:30AM EDT530.0021.700.000.000.00-30351.56%
TDG221021P005400002022-09-28 10:47AM EDT540.0022.390.000.000.00-80810.05%
TDG221021P005500002022-09-26 10:11AM EDT550.0025.700.000.000.00-4200.00%
TDG221021P005600002022-09-26 10:11AM EDT560.0031.100.000.000.00-52730.00%
TDG221021P005700002022-09-22 9:55AM EDT570.0033.160.000.000.00-80810.00%
TDG221021P005800002022-09-23 1:26PM EDT580.0043.500.000.000.00-20130.00%
TDG221021P005900002022-09-21 10:31AM EDT590.0021.100.000.000.00-81140.00%
TDG221021P006000002022-09-23 10:01AM EDT600.0068.400.000.000.00-1160.00%
TDG221021P006100002022-09-07 10:34AM EDT610.0031.100.000.000.00-2140.00%
TDG221021P006200002022-09-09 10:28AM EDT620.0026.700.000.000.00-120.00%
TDG221021P006500002022-08-24 10:23AM EDT650.0033.20109.50119.000.00--359.19%
TDG221021P006600002022-08-26 10:28AM EDT660.0036.20115.40124.500.00-1163.50%
TDG221021P006700002022-08-25 3:03PM EDT670.0038.68125.00134.500.00-2266.80%