New Zealand markets close in 4 hours 28 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
710.69+0.55 (+0.08%)
At close: 04:00PM EST
711.82 +1.13 (+0.16%)
After hours: 06:32PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230217C002900002022-07-28 8:53AM EST290.00320.400.000.000.00--00.00%
TDG230217C003515002022-09-18 11:08PM EST351.50176.20--0.00---0.00%
TDG230217C003615002023-01-20 2:40PM EST361.50310.22345.00354.500.00-11126.07%
TDG230217C003700002022-06-17 8:58AM EST370.00176.20187.50195.800.00-540.00%
TDG230217C003800002022-08-09 8:33AM EST380.00281.200.000.000.00-110.00%
TDG230217C004215002022-09-21 2:15PM EST421.50179.00132.60137.100.00-100.00%
TDG230217C004400002022-07-27 8:47AM EST440.00179.700.000.000.00--00.00%
TDG230217C004415002022-09-18 11:08PM EST441.50119.40--0.00---0.00%
TDG230217C004600002022-07-01 12:38PM EST460.00119.40186.10189.600.00-110.00%
TDG230217C004815002022-08-30 9:05AM EST481.50157.0078.1086.500.00--100.00%
TDG230217C005115002022-10-17 9:04AM EST511.5062.00103.90112.500.00-330.00%
TDG230217C005200002023-01-05 11:24AM EST520.00115.63187.00196.500.00--469.75%
TDG230217C005315002022-09-18 11:08PM EST531.5057.70--0.00---0.00%
TDG230217C005400002023-01-04 2:00PM EST540.00105.27167.00176.900.00-2464.38%
TDG230217C005500002022-06-17 1:40PM EST550.0057.7058.3065.200.00-25250.00%
TDG230217C005515002022-11-10 10:02AM EST551.50103.1074.7082.600.00--00.00%
TDG230217C005615002022-11-10 10:02AM EST561.5095.2067.0075.000.00--00.00%
TDG230217C005715002022-08-29 2:04PM EST571.50100.3736.5045.000.00-220.00%
TDG230217C005800002023-01-04 10:56AM EST580.0068.54128.00137.500.00-4655.23%
TDG230217C005815002022-11-01 1:40PM EST581.5047.3071.6081.000.00-8230.00%
TDG230217C005900002023-01-04 10:56AM EST590.0060.66118.00127.800.00-4452.26%
TDG230217C005915002022-11-01 1:38PM EST591.5041.5066.0073.700.00--30.00%
TDG230217C006000002023-01-20 1:43PM EST600.0074.96108.30118.000.00-101167.02%
TDG230217C006015002022-11-01 1:20PM EST601.5036.4058.7066.500.00--30.00%
TDG230217C006100002023-01-20 1:44PM EST610.0066.1299.00108.300.00-4463.20%
TDG230217C006115002022-12-06 2:34PM EST611.5033.8042.7050.500.00-250.00%
TDG230217C006200002022-12-22 10:47AM EST620.0031.7057.5065.500.00-1330.00%
TDG230217C006215002022-12-29 10:47AM EST621.5038.8089.1097.500.00-113159.62%
TDG230217C006300002023-01-27 1:10PM EST630.0082.0080.5089.60+32.70+66.33%12757.01%
TDG230217C006315002023-01-06 11:16AM EST631.5041.8479.1088.000.00-33856.05%
TDG230217C006400002023-01-20 1:30PM EST640.0041.8970.8080.000.00-81853.06%
TDG230217C006415002023-01-27 10:46AM EST641.5073.5171.0079.00+46.77+174.91%1553.44%
TDG230217C006500002023-01-20 1:35PM EST650.0034.4063.1071.000.00-21150.23%
TDG230217C006515002023-01-19 12:51PM EST651.5030.1061.4070.000.00-81450.51%
TDG230217C006600002023-01-25 3:59PM EST660.0049.9055.4063.000.00-32849.03%
TDG230217C006615002023-01-19 12:54PM EST661.5024.0053.4061.000.00-5447.26%
TDG230217C006700002023-01-20 1:37PM EST670.0022.1346.4053.000.00-6643.60%
TDG230217C006715002023-01-12 11:13AM EST671.5027.6045.8053.000.00-22145.48%
TDG230217C006800002023-01-27 10:02AM EST680.0042.2737.3046.00+14.02+49.63%11643.17%
TDG230217C006815002023-01-25 11:10AM EST681.5024.8037.5045.000.00-12543.12%
TDG230217C006900002023-01-25 10:57AM EST690.0018.3032.2036.900.00-12138.57%
TDG230217C006915002023-01-25 11:09AM EST691.5019.0030.9035.600.00-63137.94%
TDG230217C007000002023-01-27 3:45PM EST700.0026.8026.5027.80+1.80+7.20%33433.47%
TDG230217C007015002022-12-21 2:46PM EST701.506.009.6015.400.00-1315.39%
TDG230217C007100002023-01-27 3:31PM EST710.0020.9020.9021.80+20.90-1032.35%
TDG230217C007115002022-08-12 11:03AM EST711.5039.9021.1027.300.00--841.73%
TDG230217C007200002023-01-27 2:50PM EST720.0015.7015.6017.10+0.90+6.08%301132.09%
TDG230217C007215002023-01-27 10:02AM EST721.5016.2514.3016.30+11.75+261.11%1331.81%
TDG230217C007300002023-01-27 10:45AM EST730.0012.469.5014.30-27.44-68.77%24033.69%
TDG230217C007315002023-01-11 1:01PM EST731.505.989.1015.900.00-1137.04%
TDG230217C007400002023-01-27 10:16AM EST740.009.205.6010.50+9.20-1532.69%
TDG230217C007415002023-01-26 9:30AM EST741.506.435.5010.000.00-1132.56%
TDG230217C007500002023-01-25 2:54PM EST750.003.494.107.40-20.91-85.70%1131.68%
TDG230217C007515002022-09-18 11:08PM EST751.505.50--0.00---0.00%
TDG230217C007615002023-01-26 3:46PM EST761.502.700.955.700.00-1232.85%
TDG230217C007700002022-06-29 2:25PM EST770.005.5014.2021.000.00--158.71%
TDG230217C007800002022-06-28 10:22AM EST780.005.507.0015.800.00-2151.65%
TDG230217C007815002022-08-05 10:48AM EST781.5013.957.9013.500.00--150.87%
TDG230217C008000002022-08-05 10:48AM EST800.0013.950.000.000.00-1112.50%
TDG230217C008015002022-09-21 10:11AM EST801.504.570.350.000.00-2212.50%
TDG230217C008200002022-08-09 9:57AM EST820.0010.920.000.000.00-2212.50%
TDG230217C008415002022-08-22 1:51PM EST841.505.300.004.800.00-4456.26%
TDG230217C008615002022-08-22 1:51PM EST861.504.200.204.900.00-432553.11%
TDG230217C008800002022-10-17 8:36AM EST880.002.500.004.800.00-1456.80%
TDG230217C008815002022-11-23 11:10AM EST881.500.400.004.800.00-12857.15%
TDG230217C009000002022-12-12 11:39AM EST900.000.150.004.800.00-2461.37%
TDG230217C009015002022-10-26 9:21AM EST901.501.550.000.000.00-1025.00%
TDG230217C009200002022-11-10 3:23PM EST920.000.750.004.800.00-2365.75%
TDG230217C009215002022-10-17 12:37PM EST921.501.710.004.800.00-142966.07%
TDG230217C009400002022-10-25 9:34AM EST940.000.400.004.800.00-210169.98%
TDG230217C009415002022-10-12 9:10AM EST941.500.300.000.000.00-6625.00%
TDG230217C009600002023-01-17 11:03AM EST960.001.560.004.800.00-3474.06%
TDG230217C009615002023-01-27 3:16PM EST961.500.100.004.80-0.10-50.00%2974.37%
TDG230217C009815002023-01-27 3:06PM EST981.500.100.000.30+0.05+100.00%7835152.98%
TDG230217C010000002022-08-12 1:21PM EST1,000.001.850.000.000.00--125.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230217P002415002022-11-30 12:19PM EST241.500.250.000.500.00-598177.54%
TDG230217P002515002022-11-01 9:12AM EST251.501.050.000.000.00-4350.00%
TDG230217P002600002022-11-03 9:38AM EST260.001.350.004.800.00-21225.34%
TDG230217P002615002022-08-22 12:49PM EST261.502.701.606.400.00-11245.70%
TDG230217P002700002022-11-10 11:25AM EST270.001.000.001.500.00--20182.71%
TDG230217P002715002022-08-22 12:48PM EST271.503.302.106.900.00-11242.75%
TDG230217P002815002022-07-25 9:52AM EST281.506.201.206.000.00--2224.59%
TDG230217P002915002022-11-10 11:35AM EST291.501.300.004.800.00--53201.69%
TDG230217P003000002022-11-10 11:24AM EST300.001.900.004.800.00-22195.75%
TDG230217P003015002022-11-10 11:33AM EST301.501.400.004.800.00--1194.73%
TDG230217P003100002022-11-28 10:40AM EST310.001.000.001.000.00--41150.20%
TDG230217P003200002022-12-12 11:27AM EST320.000.200.001.500.00-618152.69%
TDG230217P003400002022-11-10 2:56PM EST340.001.600.004.800.00-55169.92%
TDG230217P003515002022-12-23 9:45AM EST351.500.200.004.800.00-1414163.06%
TDG230217P003600002022-12-23 9:44AM EST360.000.250.004.800.00-66158.13%
TDG230217P003615002022-12-23 9:43AM EST361.500.250.004.800.00-22157.28%
TDG230217P003700002022-12-23 9:43AM EST370.000.300.004.800.00-44152.48%
TDG230217P003715002023-01-03 12:16PM EST371.500.400.000.150.00-10579297.27%
TDG230217P003800002022-10-31 10:29AM EST380.006.380.004.800.00-2223146.97%
TDG230217P003815002022-12-23 9:42AM EST381.500.200.004.800.00-25146.14%
TDG230217P003900002022-08-12 1:47PM EST390.007.000.000.000.00-1054750.00%
TDG230217P004000002023-01-24 3:28PM EST400.000.050.000.050.00-11878.91%
TDG230217P004115002022-08-03 2:39PM EST411.5012.308.5016.000.00--1188.88%
TDG230217P004215002022-08-05 1:36PM EST421.5013.309.2018.000.00--1187.79%
TDG230217P004300002022-12-29 2:09PM EST430.001.050.004.800.00-67121.30%
TDG230217P004315002023-01-27 1:16PM EST431.500.050.000.100.00-71,89773.44%
TDG230217P004400002022-08-05 1:36PM EST440.0013.300.000.000.00-1150.00%
TDG230217P004500002022-12-23 2:57PM EST450.002.650.004.800.00-21111.79%
TDG230217P004515002022-12-09 12:53PM EST451.503.800.004.800.00-14111.10%
TDG230217P004615002022-09-30 1:34PM EST461.5025.608.6017.200.00-417159.29%
TDG230217P004700002022-11-28 2:54PM EST470.006.300.104.900.00-25103.47%
TDG230217P004715002022-09-30 8:43AM EST471.5028.109.6018.900.00-215157.97%
TDG230217P004800002022-11-11 9:59AM EST480.008.503.708.100.00-13119.45%
TDG230217P004815002022-10-11 12:38PM EST481.5028.605.1012.400.00-38131.46%
TDG230217P004900002022-09-22 1:45PM EST490.0027.1024.2030.900.00-131185.72%
TDG230217P004915002022-09-18 11:08PM EST491.5033.5013.4016.400.00---147.94%
TDG230217P005000002023-01-20 12:41PM EST500.000.700.004.800.00-31289.53%
TDG230217P005015002022-07-27 9:51AM EST501.5033.1012.8021.400.00--2148.71%
TDG230217P005100002022-07-21 9:20AM EST510.0033.500.000.000.00-2225.00%
TDG230217P005115002022-11-29 10:40AM EST511.5010.001.856.400.00-1295.12%
TDG230217P005200002023-01-06 3:56PM EST520.002.950.004.800.00-11711581.10%
TDG230217P005215002022-09-14 9:43AM EST521.5027.9041.5049.400.00-12205.90%
TDG230217P005300002023-01-12 3:01PM EST530.001.810.004.800.00-13076.99%
TDG230217P005315002022-09-21 9:00AM EST531.5028.7041.0049.500.00-39197.86%
TDG230217P005400002022-09-19 11:08AM EST540.0031.9041.0048.500.00-27190.41%
TDG230217P005415002022-09-15 9:08AM EST541.5030.1055.1062.600.00-25218.77%
TDG230217P005500002023-01-24 9:34AM EST550.001.000.004.800.00-21168.91%
TDG230217P005515002022-10-14 9:21AM EST551.5062.3014.7023.000.00-53123.55%
TDG230217P005600002023-01-17 10:52AM EST560.002.100.004.800.00-1564.94%
TDG230217P005615002022-12-28 11:56AM EST561.5011.800.004.800.00--564.36%
TDG230217P005700002023-01-18 12:59PM EST570.003.210.004.800.00-3361.01%
TDG230217P005715002022-12-16 1:04PM EST571.5020.500.405.100.00-31962.29%
TDG230217P005800002023-01-20 2:17PM EST580.002.400.204.800.00-122957.64%
TDG230217P005815002022-12-23 10:22AM EST581.5015.801.304.400.00-111258.80%
TDG230217P005900002023-01-23 9:51AM EST590.002.970.004.800.00-1353.25%
TDG230217P005915002023-01-24 12:16PM EST591.502.170.004.800.00-12752.67%
TDG230217P006000002023-01-24 12:16PM EST600.002.500.304.800.00-1950.12%
TDG230217P006015002023-01-12 3:30PM EST601.506.290.154.900.00-12458.74%
TDG230217P006100002022-12-20 10:46AM EST610.0030.905.1011.500.00--265.09%
TDG230217P006115002023-01-24 2:06PM EST611.503.000.104.700.00-11353.76%
TDG230217P006200002023-01-11 3:59PM EST620.0013.700.755.300.00-11951.98%
TDG230217P006215002023-01-19 12:48PM EST621.509.600.104.300.00-91248.19%
TDG230217P006300002023-01-27 9:39AM EST630.003.350.904.70-2.78-45.35%11245.84%
TDG230217P006315002022-12-27 10:59AM EST631.5031.600.253.600.00-23541.74%
TDG230217P006400002023-01-27 12:07PM EST640.003.822.205.60-4.68-55.06%52144.01%
TDG230217P006415002023-01-27 10:46AM EST641.502.491.605.30-11.01-81.56%1942.54%
TDG230217P006500002023-01-27 12:07PM EST650.004.842.056.70-3.16-39.50%51042.22%
TDG230217P006515002023-01-27 9:40AM EST651.502.002.806.40-12.30-86.01%21740.81%
TDG230217P006600002023-01-27 9:40AM EST660.005.004.707.70-4.70-48.45%11539.71%
TDG230217P006615002023-01-19 12:52PM EST661.5022.904.508.000.00-81639.61%
TDG230217P006700002023-01-27 9:53AM EST670.006.605.0010.80-6.20-48.44%4440.80%
TDG230217P006715002023-01-20 3:02PM EST671.5020.807.0010.600.00-101039.62%
TDG230217P006800002023-01-26 2:55PM EST680.0010.307.7011.900.00-75437.31%
TDG230217P006815002023-01-27 3:35PM EST681.5010.007.7012.80-0.80-7.41%22938.02%
TDG230217P006900002023-01-26 3:50PM EST690.0012.5010.1015.400.00-52337.26%
TDG230217P006915002022-09-18 11:08PM EST691.50186.00--0.00---0.00%
TDG230217P007000002023-01-27 2:23PM EST700.0016.3014.5016.60-1.40-7.91%1932.69%
TDG230217P007015002022-09-18 11:08PM EST701.50150.3081.5085.100.00---133.73%
TDG230217P007100002023-01-27 3:31PM EST710.0019.7518.9020.40-8.65-30.46%1231.28%
TDG230217P007200002022-07-20 9:36AM EST720.00150.300.000.000.00--00.00%