New Zealand markets close in 48 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
541.69+5.02 (+0.94%)
At close: 04:00PM EDT
541.69 0.00 (0.00%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG220819C004100002022-06-30 10:40AM EDT410.00119.65132.00141.400.00--261.82%
TDG220819C004200002022-06-29 11:22AM EDT420.00108.39123.20131.300.00--459.43%
TDG220819C004300002022-06-30 10:40AM EDT430.00101.01114.50121.700.00--257.70%
TDG220819C004500002022-07-01 10:14AM EDT450.0095.8696.70104.20+95.86-2054.89%
TDG220819C004700002022-07-01 10:15AM EDT470.0079.2679.1087.80-83.36-51.26%2251.93%
TDG220819C004900002022-06-28 11:24AM EDT490.0063.1264.3071.400.00-2255.43%
TDG220819C005100002022-06-23 2:47PM EDT510.0038.8047.5055.800.00-1450.92%
TDG220819C005200002022-06-22 12:01PM EDT520.0037.7041.0048.300.00-1948.52%
TDG220819C005300002022-06-30 12:43PM EDT530.0035.6935.0042.200.00-122047.56%
TDG220819C005400002022-06-29 11:32AM EDT540.0024.2030.2036.900.00-31047.11%
TDG220819C005500002022-06-29 3:16PM EDT550.0021.5027.0031.500.00-11745.97%
TDG220819C005600002022-06-06 11:17AM EDT560.0083.2622.4026.800.00-2345.17%
TDG220819C005700002022-06-17 11:03AM EDT570.0013.5014.8022.100.00-118143.77%
TDG220819C005800002022-06-14 11:48AM EDT580.0017.5014.0018.200.00-2442.83%
TDG220819C005900002022-07-01 11:09AM EDT590.0011.507.5015.50+1.10+10.58%1842.98%
TDG220819C006000002022-06-22 12:01PM EDT600.008.206.9012.100.00-33041.49%
TDG220819C006100002022-05-16 12:03AM EDT610.0026.500.000.000.00--06.25%
TDG220819C006200002022-05-20 2:13PM EDT620.0015.204.908.100.00-1341.12%
TDG220819C006300002022-05-18 11:47AM EDT630.0016.502.555.900.00-1139.56%
TDG220819C006400002022-06-28 1:52PM EDT640.006.100.104.800.00-52439.68%
TDG220819C006500002022-06-28 12:26PM EDT650.002.000.204.200.00-15240.63%
TDG220819C006600002022-06-01 3:18PM EDT660.0018.200.203.100.00-21139.78%
TDG220819C006700002022-06-09 2:35PM EDT670.0013.200.104.900.00-1747.20%
TDG220819C006800002022-05-27 10:07AM EDT680.0015.200.004.800.00-2249.21%
TDG220819C006900002022-06-27 12:58PM EDT690.002.580.004.800.00-232451.43%
TDG220819C007000002022-06-06 10:45AM EDT700.0012.000.004.800.00-38453.59%
TDG220819C007100002022-05-04 1:38PM EDT710.0012.207.0013.300.00-21268.73%
TDG220819C007200002022-05-04 1:20PM EDT720.0011.605.0011.500.00-3566.75%
TDG220819C007300002022-06-13 2:20PM EDT730.002.000.004.800.00-1351.20%
TDG220819C007400002022-06-27 12:58PM EDT740.002.250.004.800.00-232352.98%
TDG220819C007500002022-05-06 10:07AM EDT750.004.252.805.700.00-1261.83%
TDG220819C007600002022-05-04 1:51PM EDT760.005.701.505.400.00--460.80%
TDG220819C007700002022-05-03 2:59PM EDT770.005.100.154.800.00--258.47%
TDG220819C009000002022-03-02 10:30AM EDT900.004.000.004.800.00-2277.34%
TDG220819C009200002022-01-24 10:54AM EDT920.003.100.454.800.00-1081.22%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG220819P002600002022-06-29 3:38PM EDT260.000.600.000.750.00-61288.23%
TDG220819P003000002022-01-18 1:05AM EDT300.004.500.006.200.00-10101.95%
TDG220819P003100002022-03-18 2:39PM EDT310.003.400.004.800.00-1392.21%
TDG220819P003300002022-06-27 12:58PM EDT330.002.250.305.100.00-232485.27%
TDG220819P003600002022-05-18 11:25AM EDT360.005.104.205.800.00-6783.53%
TDG220819P003700002022-04-29 9:30AM EDT370.003.300.104.900.00-1467.31%
TDG220819P003800002022-06-27 12:58PM EDT380.004.301.804.500.00-2317366.69%
TDG220819P004000002022-03-28 9:43AM EDT400.004.703.207.900.00-3367.88%
TDG220819P004100002022-03-28 10:19AM EDT410.005.004.008.500.00-2065.82%
TDG220819P004200002022-03-28 10:35AM EDT420.004.904.809.400.00-4563.95%
TDG220819P004300002022-04-25 9:34AM EDT430.004.804.509.300.00-3559.06%
TDG220819P004400002022-06-29 3:04PM EDT440.008.205.209.200.00-26026955.55%
TDG220819P004500002022-06-27 1:10PM EDT450.009.155.1012.800.00-1555.33%
TDG220819P004600002022-06-24 12:50PM EDT460.009.995.7012.400.00-17151.10%
TDG220819P004700002022-06-17 11:03AM EDT470.0023.505.5013.900.00-219455.91%
TDG220819P004800002022-07-01 1:40PM EDT480.0013.709.7013.90-10.44-43.25%7218651.01%
TDG220819P004900002022-05-20 2:15PM EDT490.0024.1023.3029.800.00-2365.96%
TDG220819P005000002022-06-16 10:28AM EDT500.0025.8412.3018.300.00-116847.94%
TDG220819P005100002022-06-03 1:04PM EDT510.0011.3515.1022.100.00-1248.06%
TDG220819P005200002022-06-23 2:48PM EDT520.0035.1018.0026.900.00-48748.93%
TDG220819P005300002022-06-30 10:14AM EDT530.0038.5022.0028.700.00-21245.16%
TDG220819P005400002022-07-01 11:10AM EDT540.0034.1026.3033.10-1.10-3.13%11444.36%
TDG220819P005500002022-06-30 3:05PM EDT550.0039.8031.3038.400.00-726144.14%
TDG220819P005600002022-05-13 10:10AM EDT560.0042.4025.5033.600.00-61129.90%
TDG220819P005700002022-05-18 3:27PM EDT570.0063.2063.5070.100.00-61065.47%
TDG220819P005800002022-06-14 11:46AM EDT580.0066.0049.1057.000.00-11443.52%
TDG220819P005900002022-05-25 11:55AM EDT590.0046.7057.2066.500.00-81146.88%
TDG220819P006000002022-06-03 3:11PM EDT600.0033.3063.1071.400.00-81343.05%
TDG220819P006100002022-06-02 2:07PM EDT610.0038.5071.2079.500.00-8943.42%
TDG220819P006200002022-05-27 12:09PM EDT620.0045.5081.5090.300.00-7847.99%
TDG220819P006300002022-04-05 2:38PM EDT630.0039.3062.4070.500.00-110.00%
TDG220819P006400002022-04-04 2:52PM EDT640.0038.9051.0059.000.00--30.00%
TDG220819P006500002022-04-04 2:51PM EDT650.0042.9056.6064.700.00--10.00%
TDG220819P006600002022-04-04 3:00PM EDT660.0047.0062.0070.800.00--30.00%
TDG220819P006800002022-04-04 2:55PM EDT680.0057.0075.0083.200.00--10.00%
TDG220819P007200002022-03-01 4:05PM EDT720.0095.7084.5092.000.00--110.00%
TDG220819P007400002022-02-23 4:03PM EDT740.00126.5088.2094.600.00--00.00%
TDG220819P008000002022-02-14 2:01PM EDT800.00173.40153.90162.000.00--00.00%
TDG220819P008200002022-06-21 10:20AM EDT820.00296.00273.50283.400.00-4476.98%
TDG220819P008300002022-03-16 2:31PM EDT830.00193.50188.00197.900.00-100.00%
TDG220819P008400002022-02-22 3:25PM EDT840.00199.10168.90175.000.00--00.00%