New Zealand markets closed

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
536.670.00 (0.00%)
As of 10:16AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG221118C004000002022-03-07 11:41AM EDT400.00228.50257.60266.000.00-11168.25%
TDG221118C004300002022-05-16 12:03AM EDT430.00175.000.000.000.00--00.00%
TDG221118C004400002022-02-25 10:44AM EDT440.00235.30246.50255.100.00-10172.59%
TDG221118C004500002022-03-04 3:42PM EDT450.00208.90228.00237.400.00-22158.79%
TDG221118C004600002022-02-24 2:58PM EDT460.00195.30228.00237.200.00-10162.16%
TDG221118C004800002022-02-14 1:10AM EDT480.00203.900.000.000.00---0.00%
TDG221118C004900002022-02-14 1:10AM EDT490.00188.000.000.000.00--00.00%
TDG221118C005300002022-05-26 2:20PM EDT530.00109.1355.5064.000.00-2245.98%
TDG221118C005400002022-06-06 10:39AM EDT540.00116.1851.0060.100.00-1246.41%
TDG221118C005600002022-06-13 3:49PM EDT560.0053.7041.5050.400.00--345.28%
TDG221118C005900002022-04-18 12:01AM EDT590.0096.7342.6049.700.00--250.05%
TDG221118C006000002022-05-27 10:52AM EDT600.0070.2523.0030.700.00-2040.48%
TDG221118C006100002022-06-01 1:57PM EDT610.0058.4019.7027.200.00-76339.86%
TDG221118C006200002022-05-24 12:16PM EDT620.0045.2012.5022.000.00-62237.59%
TDG221118C006300002022-05-16 12:03AM EDT630.0030.200.000.000.00--06.25%
TDG221118C006500002022-06-21 11:01AM EDT650.0013.348.2016.500.00-11638.12%
TDG221118C006600002022-06-23 1:09PM EDT660.006.207.1014.200.00-11137.50%
TDG221118C006700002022-05-18 12:38PM EDT670.0019.206.1012.300.00--637.07%
TDG221118C006800002022-05-16 12:03AM EDT680.0025.800.000.000.00--06.25%
TDG221118C006900002022-05-18 2:24PM EDT690.0013.203.106.500.00-51032.82%
TDG221118C007000002022-04-20 2:59PM EDT700.0043.078.5016.600.00-7846.03%
TDG221118C007200002022-04-26 1:42PM EDT720.0028.6014.5023.300.00--551.22%
TDG221118C007400002022-05-03 2:20PM EDT740.0020.4012.5019.600.00--550.95%
TDG221118C008200002022-06-22 10:16AM EDT820.000.500.004.800.00--144.19%
TDG221118C008500002022-06-23 2:53PM EDT850.000.250.004.800.00--346.92%
TDG221118C008700002022-02-18 3:17PM EDT870.0013.2011.6015.600.00-1162.71%
TDG221118C008800002022-03-21 12:10PM EDT880.0010.504.108.700.00--252.72%
TDG221118C008900002022-03-21 12:31PM EDT890.009.004.808.100.00--153.68%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG221118P002600002022-06-24 2:57PM EDT260.002.200.705.400.00-1169.45%
TDG221118P002700002022-06-23 1:37PM EDT270.003.901.005.800.00--167.74%
TDG221118P003000002022-02-24 11:21AM EDT300.006.202.206.900.00-1262.55%
TDG221118P003100002022-05-19 9:43AM EDT310.007.805.0012.000.00--369.72%
TDG221118P003300002022-03-28 9:51AM EDT330.004.402.907.700.00-2055.88%
TDG221118P003500002022-06-16 2:47PM EDT350.0010.505.0013.000.00--158.14%
TDG221118P003900002022-03-28 9:54AM EDT390.0010.407.6014.800.00-2250.07%
TDG221118P004400002022-03-30 10:49AM EDT440.009.5013.1020.100.00--546.20%
TDG221118P004600002022-02-25 12:47PM EDT460.0018.0011.5015.300.00-207035.14%
TDG221118P004700002022-02-17 4:55PM EDT470.0019.7014.6021.000.00--2037.81%
TDG221118P004900002022-06-10 10:16AM EDT490.0023.1528.4036.300.00--244.65%
TDG221118P005000002022-06-28 11:17AM EDT500.0035.0032.0039.300.00-21643.52%
TDG221118P005100002021-12-13 1:00AM EDT510.0044.8026.6032.600.00-2434.51%
TDG221118P005200002022-05-26 3:09PM EDT520.0030.6038.6046.600.00-1341.75%
TDG221118P005300002022-06-09 2:35PM EDT530.0029.0042.1050.800.00-2941.01%
TDG221118P005400002022-06-16 1:21PM EDT540.0061.8046.6054.700.00-11739.83%
TDG221118P005500002022-06-16 1:21PM EDT550.0067.1052.2059.700.00-111739.28%
TDG221118P005600002022-06-13 11:23AM EDT560.0061.0556.0064.300.00-41538.21%
TDG221118P005700002022-06-13 11:23AM EDT570.0066.1061.0070.600.00-41038.20%
TDG221118P005800002022-05-31 9:49AM EDT580.0049.5077.8086.900.00-1145.60%
TDG221118P006100002022-05-23 1:01PM EDT610.0085.2096.50104.500.00-66443.07%
TDG221118P006400002022-06-10 3:27PM EDT640.0087.27108.20115.800.00-18232.51%
TDG221118P006500002022-06-10 3:27PM EDT650.0093.47115.00123.800.00-17232.04%
TDG221118P006600002022-02-14 1:54PM EDT660.0087.1076.3084.100.00--50.00%
TDG221118P006700002022-04-27 2:37PM EDT670.0091.0086.0095.000.00--50.00%
TDG221118P006800002022-05-05 11:16AM EDT680.00106.2088.5097.800.00--50.00%
TDG221118P007000002022-05-16 12:03AM EDT700.00154.900.000.000.00---0.00%
TDG221118P007900002022-05-06 9:56AM EDT790.00214.70173.00181.300.00-100.00%
TDG221118P008000002022-05-06 12:14PM EDT800.00218.20182.00191.000.00-110.00%
TDG221118P008500002022-04-18 12:01AM EDT850.00214.50288.50298.000.00---0.00%
TDG221118P008600002022-02-14 1:10AM EDT860.00216.500.000.000.00--00.00%
TDG221118P008700002022-04-07 9:59AM EDT870.00233.20282.00291.900.00-110.00%
TDG221118P008900002022-03-17 10:54AM EDT890.00241.80249.10257.400.00--00.00%
TDG221118P009000002022-03-25 11:28AM EDT900.00230.50271.60281.500.00-100.00%