New Zealand markets open in 6 hours 56 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,321.09-8.58 (-0.65%)
At close: 04:00PM EDT
1,321.09 0.00 (0.00%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240719C012200002024-06-07 10:03AM EDT1,220.00129.43108.00116.000.00-1136.31%
TDG240719C012300002024-06-07 10:03AM EDT1,230.00119.4999.00108.000.00-1135.96%
TDG240719C012400002024-05-31 3:53PM EDT1,240.00120.1491.0098.900.00-1134.43%
TDG240719C012500002024-06-21 11:47AM EDT1,250.0084.6383.0090.80+15.43+22.30%1033.67%
TDG240719C012600002024-06-21 11:35AM EDT1,260.0082.6074.3082.80-20.73-20.06%1232.82%
TDG240719C012800002024-06-11 2:30PM EDT1,280.0046.5760.0068.000.00--231.52%
TDG240719C012900002024-06-20 10:17AM EDT1,290.0076.6953.0061.700.00-3831.38%
TDG240719C013000002024-06-18 12:25PM EDT1,300.0058.7047.0055.800.00-4731.27%
TDG240719C013100002024-06-21 3:34PM EDT1,310.0042.4041.0049.60-9.90-18.93%31230.71%
TDG240719C013200002024-06-20 9:47AM EDT1,320.0060.3735.0043.500.00-11329.98%
TDG240719C013300002024-06-20 2:29PM EDT1,330.0046.8030.0039.000.00-51130.12%
TDG240719C013400002024-06-21 12:24PM EDT1,340.0028.8630.0035.00-11.94-29.26%122330.35%
TDG240719C013500002024-06-21 11:38AM EDT1,350.0027.4826.1030.00-13.92-33.62%111929.62%
TDG240719C013600002024-06-21 10:17AM EDT1,360.0021.5022.4027.00-14.90-40.93%151630.07%
TDG240719C013700002024-06-21 11:38AM EDT1,370.0020.9818.9023.00-10.72-33.82%10429.54%
TDG240719C013900002024-06-20 11:07AM EDT1,390.0023.609.3017.000.00-3429.21%
TDG240719C014000002024-06-20 12:47PM EDT1,400.0010.727.5014.30-6.12-36.34%11228.89%
TDG240719C014400002024-06-06 10:37AM EDT1,440.0012.000.057.900.00-1129.40%
TDG240719C014500002024-06-17 11:33AM EDT1,450.003.120.656.500.00-1129.17%
TDG240719C015100002024-05-28 9:30AM EDT1,510.003.400.059.800.00-2242.24%
TDG240719C016000002024-06-05 10:30AM EDT1,600.000.300.052.750.00--340.76%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240719P009800002024-05-31 12:05PM EDT980.002.350.004.800.00-91259.78%
TDG240719P011900002024-06-03 3:28PM EDT1,190.005.300.057.900.00-2934.57%
TDG240719P012000002024-06-11 1:22PM EDT1,200.008.000.6510.000.00-2635.25%
TDG240719P012200002024-06-12 3:55PM EDT1,220.006.174.3011.000.00--1032.23%
TDG240719P012400002024-06-17 12:02PM EDT1,240.009.507.1011.800.00-12628.74%
TDG240719P012500002024-06-21 2:12PM EDT1,250.008.308.1015.00-0.80-8.79%210129.51%
TDG240719P012600002024-06-17 11:57AM EDT1,260.0014.0611.1017.900.00-43229.64%
TDG240719P012700002024-06-21 1:05PM EDT1,270.0016.0012.9020.00-1.42-8.15%4128.84%
TDG240719P012800002024-06-18 12:25PM EDT1,280.0016.9015.7022.900.00-43028.46%
TDG240719P012900002024-06-12 12:51PM EDT1,290.0023.5619.2026.000.00-1227.98%
TDG240719P013000002024-06-18 12:25PM EDT1,300.0027.0022.1030.00+3.90+16.88%21227.90%
TDG240719P013100002024-06-21 3:56PM EDT1,310.0030.0026.5034.00+6.50+27.66%313527.54%
TDG240719P013200002024-06-21 12:25PM EDT1,320.0038.0030.4038.00+10.50+38.18%22026.91%
TDG240719P013300002024-06-20 11:09AM EDT1,330.0031.5035.0043.000.00-61026.69%
TDG240719P013400002024-06-20 1:32PM EDT1,340.0042.9041.4049.000.00-81626.90%
TDG240719P013500002024-06-20 11:12AM EDT1,350.0041.0047.0055.000.00-62426.82%
TDG240719P013600002024-06-20 11:14AM EDT1,360.0046.1052.3061.000.00-5826.45%
TDG240719P013700002024-06-20 11:09AM EDT1,370.0051.6058.9068.000.00-3826.54%
TDG240719P013800002024-06-06 11:02AM EDT1,380.0054.2068.4075.000.00-1326.36%
TDG240719P013900002024-06-05 1:43PM EDT1,390.0054.3073.5082.700.00--126.48%