TDG - TransDigm Group Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230616C005800002023-05-09 10:54AM EDT580.00217.20223.00232.900.00--0164.17%
TDG230616C007200002023-05-11 3:03PM EDT720.0086.5875.5084.700.00--660.13%
TDG230616C007500002023-04-27 10:38AM EDT750.0032.6047.9055.900.00--147.08%
TDG230616C007600002023-05-26 3:44PM EDT760.0043.1038.2045.000.00-5637.87%
TDG230616C007700002023-06-08 3:06PM EDT770.0038.8028.0036.200.00-11535.19%
TDG230616C007800002023-06-02 9:35AM EDT780.0021.0019.0027.500.00-12731.65%
TDG230616C007900002023-06-07 10:33AM EDT790.0019.4415.0017.300.00-11823.45%
TDG230616C008000002023-06-07 12:46PM EDT800.009.509.3010.20-3.77-28.41%13020.64%
TDG230616C008100002023-06-09 2:00PM EDT810.006.304.905.70-1.72-21.45%195020.14%
TDG230616C008200002023-06-07 11:40AM EDT820.003.802.302.90-0.90-19.15%75920.00%
TDG230616C008300002023-06-08 3:04PM EDT830.002.530.701.900.00-25422.25%
TDG230616C008400002023-06-08 3:04PM EDT840.001.440.001.400.00-144324.93%
TDG230616C008500002023-06-08 11:30AM EDT850.000.500.000.300.00-1315921.34%
TDG230616C008600002023-06-08 9:44AM EDT860.001.150.001.500.00-1134.11%
TDG230616C008700002023-05-31 12:21PM EDT870.000.100.001.500.00-1138.20%
TDG230616C008800002023-05-22 10:08AM EDT880.000.100.000.10-1.40-93.33%1226.86%
TDG230616C008900002023-05-22 10:26AM EDT890.001.110.001.500.00-1245.97%
TDG230616C009000002023-05-19 10:40AM EDT900.000.600.001.500.00-1549.70%
TDG230616C009300002023-05-18 1:00PM EDT930.000.350.001.500.00-1153.15%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230616P005100002023-04-28 11:28AM EDT510.000.300.001.500.00-28141.75%
TDG230616P005200002023-05-15 11:44AM EDT520.000.100.001.300.00-18133.59%
TDG230616P005400002023-05-26 10:02AM EDT540.000.100.001.300.00-511123.14%
TDG230616P005500002023-04-28 11:27AM EDT550.000.700.004.800.00-65146.26%
TDG230616P006000002023-05-26 3:59PM EDT600.000.150.001.350.00-1194.19%
TDG230616P006200002023-05-19 10:20AM EDT620.000.750.001.350.00-1484.81%
TDG230616P006400002023-05-22 10:59AM EDT640.000.700.000.450.00-1164.80%
TDG230616P006800002023-06-02 9:48AM EDT680.000.250.001.400.00-2758.13%
TDG230616P007000002023-06-05 10:00AM EDT700.000.250.001.450.00-91656.73%
TDG230616P007100002023-06-02 3:59PM EDT710.000.450.001.500.00-9952.26%
TDG230616P007200002023-06-02 3:59PM EDT720.000.650.000.550.00-4538.87%
TDG230616P007300002023-06-01 1:05PM EDT730.002.800.000.650.00-7935.72%
TDG230616P007400002023-06-02 3:40PM EDT740.001.400.000.750.00-741332.28%
TDG230616P007500002023-06-05 12:10PM EDT750.002.700.000.950.00-125629.26%
TDG230616P007600002023-06-01 1:11PM EDT760.008.000.054.300.00-239338.46%
TDG230616P007700002023-06-01 1:08PM EDT770.0010.800.502.150.00-82025.01%
TDG230616P007800002023-06-09 10:44AM EDT780.002.662.253.40+0.81+43.78%93623.07%
TDG230616P007900002023-06-09 1:56PM EDT790.005.004.605.70+1.45+40.85%105921.78%
TDG230616P008000002023-06-09 2:52PM EDT800.009.408.809.70+1.10+13.25%207021.43%
TDG230616P008100002023-06-08 3:02PM EDT810.0011.6014.1015.600.00-11121.88%
TDG230616P008200002023-05-22 3:45PM EDT820.0022.4020.0026.200.00-111230.72%
TDG230616P008300002023-05-23 1:04PM EDT830.0042.6128.9035.200.00-1134.82%
TDG230616P008600002023-05-26 9:43AM EDT860.0065.8055.5064.500.00-1049.62%