New Zealand markets close in 1 hour 40 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
536.51-20.35 (-3.65%)
At close: 04:00PM EDT
536.51 0.00 (0.00%)
After hours: 05:10PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG220520C004500002022-05-16 12:03AM EDT450.00114.0082.5091.800.00--5130.37%
TDG220520C004600002022-02-02 1:31PM EDT460.00174.30175.00184.500.00-23960.51%
TDG220520C004700002022-03-07 12:32PM EDT470.00148.09174.50184.000.00-22988.97%
TDG220520C004900002022-05-16 9:39AM EDT490.0072.5043.0051.000.00-1071.78%
TDG220520C005000002022-05-17 10:29AM EDT500.0052.0033.0042.000.00-2268.60%
TDG220520C005100002022-05-17 10:29AM EDT510.0042.5023.3030.300.00-1083.85%
TDG220520C005200002022-05-17 10:27AM EDT520.0033.8014.6022.100.00-1177.54%
TDG220520C005300002022-05-17 10:33AM EDT530.0024.309.9015.100.00-21456.31%
TDG220520C005400002022-05-17 10:27AM EDT540.0017.503.808.000.00-1560.68%
TDG220520C005500002022-05-18 11:48AM EDT550.008.001.155.90-3.10-27.93%12953.91%
TDG220520C005600002022-05-18 12:00PM EDT560.005.000.104.80-2.00-28.57%35162.72%
TDG220520C005700002022-05-17 2:02PM EDT570.004.500.004.800.00-421077.76%
TDG220520C005800002022-05-17 10:04AM EDT580.003.100.004.400.00-22789.81%
TDG220520C005900002022-05-13 1:40PM EDT590.003.700.001.750.00-133082.32%
TDG220520C006000002022-05-13 12:11PM EDT600.004.300.004.300.00-2609115.23%
TDG220520C006100002022-05-10 11:40AM EDT610.005.000.004.800.00-2047131.03%
TDG220520C006200002022-05-13 9:54AM EDT620.001.750.000.600.00-194195.21%
TDG220520C006300002022-05-18 2:27PM EDT630.000.010.001.35-1.49-99.33%1191118.60%
TDG220520C006400002022-05-09 11:03AM EDT640.003.400.004.800.00-18101165.38%
TDG220520C006500002022-05-09 3:48PM EDT650.002.680.004.800.00-3501,130176.10%
TDG220520C006600002022-05-06 3:09PM EDT660.003.500.001.500.00-2391,454148.44%
TDG220520C006700002022-05-09 12:41PM EDT670.004.500.001.500.00-1125157.13%
TDG220520C006800002022-05-18 1:57PM EDT680.000.760.001.50-0.64-45.71%4596165.63%
TDG220520C006900002022-04-29 10:07AM EDT690.003.100.004.800.00-142216.02%
TDG220520C007000002022-05-18 2:27PM EDT700.000.110.002.70-2.29-95.42%11,053201.27%
TDG220520C007100002022-05-16 1:21PM EDT710.002.350.004.800.00-572234.47%
TDG220520C007200002022-05-18 12:32PM EDT720.000.050.000.15-0.70-93.33%525148.05%
TDG220520C007300002022-04-26 3:42PM EDT730.002.430.004.800.00-616252.10%
TDG220520C007400002022-04-01 3:09PM EDT740.006.500.004.800.00-642260.60%
TDG220520C007500002022-03-23 3:28PM EDT750.007.700.004.800.00-126268.95%
TDG220520C007600002022-03-21 3:52PM EDT760.004.000.004.800.00-5133277.10%
TDG220520C007700002022-03-21 11:17AM EDT770.004.700.004.800.00--4285.11%
TDG220520C007800002022-03-18 2:55PM EDT780.004.200.004.800.00-12292.97%
TDG220520C008000002022-05-13 1:30PM EDT800.000.150.000.200.00-2080199.22%
TDG220520C008200002021-12-10 2:22PM EDT820.003.506.2011.900.00-16432.08%
TDG220520C008400002022-02-22 4:10PM EDT840.002.100.004.800.00-29337.16%
TDG220520C008600002022-03-02 12:00PM EDT860.002.750.004.800.00-33350.88%
TDG220520C008800002022-05-10 10:13AM EDT880.000.050.000.300.00-151351250.78%
TDG220520C009000002022-05-18 9:34AM EDT900.000.050.000.050.00-1255221.88%
TDG220520C009200002022-05-16 12:03AM EDT920.000.05-0.050.00--144243.75%
TDG220520C009400002022-05-16 12:03AM EDT940.000.10-0.100.00--16268.75%
TDG220520C009600002022-05-16 12:03AM EDT960.000.10-0.100.00--175277.34%
TDG220520C009800002022-05-16 12:03AM EDT980.000.10-0.050.00--4268.75%
TDG220520C010000002022-05-16 12:03AM EDT1,000.000.10-0.150.00--6306.25%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG220520P002900002022-05-10 11:21AM EDT290.000.050.000.050.00-9669271.88%
TDG220520P003000002022-05-02 2:48PM EDT300.000.780.001.500.00-1,350411376.76%
TDG220520P003100002022-04-21 11:12AM EDT310.000.010.001.350.00-225226352.15%
TDG220520P003300002022-03-22 10:26AM EDT330.001.000.004.800.00-88393.46%
TDG220520P003700002022-04-07 2:58PM EDT370.001.150.004.800.00-3315313.92%
TDG220520P003800002022-04-08 9:40AM EDT380.000.400.004.800.00-88295.17%
TDG220520P003900002022-04-14 9:41AM EDT390.000.300.004.800.00-1527276.76%
TDG220520P004000002022-05-11 11:40AM EDT400.000.100.004.800.00-260258.69%
TDG220520P004100002022-03-07 4:32PM EDT410.005.700.004.800.00-77240.92%
TDG220520P004200002022-05-02 2:48PM EDT420.000.100.001.500.00-1444177.25%
TDG220520P004300002022-05-02 2:48PM EDT430.003.510.004.800.00-450339206.15%
TDG220520P004400002022-04-25 9:56AM EDT440.000.400.004.800.00-186189.11%
TDG220520P004500002022-04-01 10:14AM EDT450.001.430.004.800.00-20246172.22%
TDG220520P004600002022-05-11 9:54AM EDT460.000.100.004.800.00-1179155.42%
TDG220520P004700002022-03-28 10:12AM EDT470.001.200.004.800.00-1813138.70%
TDG220520P004800002022-05-02 2:24PM EDT480.002.700.004.800.00-1483121.95%
TDG220520P004900002022-05-09 11:09AM EDT490.004.000.003.600.00-3826196.83%
TDG220520P005000002022-05-17 2:29PM EDT500.001.750.002.300.00-47071.24%
TDG220520P005100002022-05-17 1:29PM EDT510.001.600.154.700.00-41270.73%
TDG220520P005200002022-05-17 2:12PM EDT520.002.200.905.600.00-43159.34%
TDG220520P005300002022-05-17 1:47PM EDT530.003.103.707.900.00-410955.05%
TDG220520P005400002022-05-17 1:27PM EDT540.004.408.0014.600.00-43459.47%
TDG220520P005500002022-05-18 2:48PM EDT550.0014.4513.3021.30+7.25+100.69%26327356.06%
TDG220520P005600002022-05-17 1:13PM EDT560.0012.0022.0030.000.00-43763.29%
TDG220520P005700002022-05-18 2:58PM EDT570.0033.7231.7039.50+14.72+77.47%8522474.61%
TDG220520P005800002022-05-18 2:58PM EDT580.0042.2240.1048.50+14.82+54.09%222069.46%
TDG220520P005900002022-05-05 12:43PM EDT590.0018.2048.8057.900.00-715127.98%
TDG220520P006000002022-05-09 3:36PM EDT600.0038.4660.3068.500.00-123494.19%
TDG220520P006100002022-05-05 1:10PM EDT610.0026.8068.7077.900.00-166155.84%
TDG220520P006200002022-05-18 3:29PM EDT620.0084.9080.3088.50+21.90+34.76%5460115.28%
TDG220520P006300002022-05-12 1:18PM EDT630.0075.1088.0097.900.00-872181.45%
TDG220520P006400002022-05-12 1:18PM EDT640.0084.7898.00107.800.00-836192.31%
TDG220520P006500002022-05-06 2:55PM EDT650.0071.00108.30118.000.00-17206.54%
TDG220520P006600002022-05-06 2:13PM EDT660.0080.10118.50128.000.00-166217.94%
TDG220520P006700002022-03-31 11:27AM EDT670.0031.5074.8083.000.00-8120.00%
TDG220520P006800002022-03-30 11:33AM EDT680.0033.5083.9091.700.00-120.00%
TDG220520P006900002022-03-03 4:03PM EDT690.0062.9042.3049.400.00-220.00%
TDG220520P007000002022-02-09 11:33AM EDT700.0064.5475.7085.500.00-250.00%
TDG220520P007400002022-02-02 1:31PM EDT740.00124.30112.80122.000.00-100.00%
TDG220520P007500002022-03-21 9:43AM EDT750.00105.200.000.000.00-300.00%
TDG220520P010000002022-02-14 1:10AM EDT1,000.00379.600.000.000.00---0.00%