New Zealand markets closed

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
536.12-0.55 (-0.10%)
As of 11:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG221216C003500002021-12-21 1:08PM EDT350.00273.50278.80286.200.00--2153.37%
TDG221216C004000002022-06-28 9:50AM EDT400.00169.40150.70158.500.00-1051.87%
TDG221216C004200002022-06-14 9:50AM EDT420.00145.60133.00141.000.00--152.68%
TDG221216C004800002022-06-10 9:34AM EDT480.00140.5090.1097.800.00--148.09%
TDG221216C004900002022-06-17 10:00AM EDT490.0078.6084.0091.700.00-5547.69%
TDG221216C005400002022-06-14 3:41PM EDT540.0058.0854.1061.900.00--043.85%
TDG221216C005800002022-06-17 10:48AM EDT580.0034.6035.3040.100.00-4939.40%
TDG221216C005900002022-05-26 3:52PM EDT590.0077.1032.0040.900.00--242.22%
TDG221216C006000002022-06-15 12:31PM EDT600.0037.3026.3035.000.00-10040.21%
TDG221216C006100002022-06-13 10:29AM EDT610.0042.0024.8033.000.00-1240.80%
TDG221216C006200002022-06-15 12:31PM EDT620.0030.1022.5028.700.00-101639.56%
TDG221216C006300002022-05-19 2:39PM EDT630.0035.0017.3022.800.00-3336.86%
TDG221216C006400002022-06-10 12:36PM EDT640.0043.1016.1024.300.00-1539.75%
TDG221216C006600002022-06-28 1:29PM EDT660.0015.2011.6019.300.00-11238.88%
TDG221216C006800002022-06-16 2:01PM EDT680.009.507.2015.700.00-2438.60%
TDG221216C007000002022-05-26 3:50PM EDT700.0030.305.2013.500.00-12039.16%
TDG221216C007200002022-06-10 10:32AM EDT720.0017.705.008.300.00-102935.84%
TDG221216C008800002022-04-25 10:48AM EDT880.006.250.254.800.00-11045.32%
TDG221216C009000002022-05-03 10:07AM EDT900.004.101.204.800.00-1446.84%
TDG221216C009400002022-06-22 10:18AM EDT940.002.430.004.800.00-41949.74%
TDG221216C009600002022-06-21 1:40PM EDT960.001.100.004.800.00-1051.12%
TDG221216C009800002022-06-23 2:53PM EDT980.000.550.004.800.00-1052.47%
TDG221216C010000002022-06-21 3:45PM EDT1,000.000.250.004.800.00--053.78%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG221216P002600002022-06-24 2:58PM EDT260.003.601.906.700.00-1168.06%
TDG221216P002800002022-06-17 1:27PM EDT280.006.402.607.400.00-1264.14%
TDG221216P003000002022-06-30 11:31AM EDT300.006.004.208.000.00-13161.18%
TDG221216P003100002022-03-28 10:04AM EDT310.004.804.309.100.00-3359.71%
TDG221216P003200002022-04-27 11:58AM EDT320.006.703.908.700.00-2255.97%
TDG221216P003300002022-03-28 10:00AM EDT330.007.605.509.700.00-32355.96%
TDG221216P003500002022-04-25 9:42AM EDT350.009.407.0010.300.00-22052.41%
TDG221216P003700002022-05-02 9:39AM EDT370.0010.004.3014.300.00-3355.45%
TDG221216P003800002022-06-30 2:03PM EDT380.0013.6012.3018.800.00-101,50254.19%
TDG221216P003900002022-05-02 9:38AM EDT390.0011.500.000.000.00-4212.50%
TDG221216P004000002022-05-02 9:38AM EDT400.0016.300.000.000.00-306.25%
TDG221216P004100002022-05-02 9:36AM EDT410.0017.300.000.000.00-226.25%
TDG221216P004200002022-05-02 9:37AM EDT420.0014.700.000.000.00-216.25%
TDG221216P004300002022-05-02 9:37AM EDT430.0021.500.000.000.00-446.25%
TDG221216P004400002022-05-17 3:31PM EDT440.0023.1327.3034.900.00-1252.33%
TDG221216P004500002022-06-22 12:06PM EDT450.0030.0022.2029.500.00-417247.77%
TDG221216P004600002022-05-17 3:31PM EDT460.0028.0033.0040.300.00-27050.68%
TDG221216P004700002022-06-30 3:01PM EDT470.0029.4030.1035.20-1.60-5.16%28246.25%
TDG221216P004800002022-06-30 10:54AM EDT480.0037.5029.5038.000.00-1036545.23%
TDG221216P004900002022-07-01 10:41AM EDT490.0039.6037.2041.20+2.60+7.03%139244.38%
TDG221216P005000002022-06-28 10:36AM EDT500.0036.0036.1043.900.00-91,09643.02%
TDG221216P005200002022-06-23 3:28PM EDT520.0056.0044.4051.700.00-24341.60%
TDG221216P005400002022-06-17 12:45PM EDT540.0072.0051.8059.700.00-82439.66%
TDG221216P005600002022-06-16 2:01PM EDT560.0078.6062.6070.600.00-212439.03%
TDG221216P005800002022-05-27 1:19PM EDT580.0050.6071.7080.500.00-1636.99%
TDG221216P005900002022-05-27 1:41PM EDT590.0054.2077.4086.500.00-110936.41%
TDG221216P006000002022-04-22 11:38AM EDT600.0051.9285.0093.000.00-281436.00%
TDG221216P006200002021-12-13 1:58PM EDT620.00102.200.000.000.00-100.00%
TDG221216P006300002022-04-26 11:28AM EDT630.0070.6075.0082.700.00-130.00%
TDG221216P006400002022-01-18 1:05AM EDT640.0075.4065.5075.500.00--00.00%
TDG221216P006600002022-03-18 9:30AM EDT660.0075.8074.0081.900.00-110.00%
TDG221216P007200002022-04-05 9:33AM EDT720.0097.000.000.000.00--10.00%
TDG221216P007400002022-05-18 9:34AM EDT740.00193.90225.50245.500.00--060.44%
TDG221216P007800002022-03-03 1:43PM EDT780.00198.20137.00144.700.00-110.00%
TDG221216P008200002021-12-15 3:55PM EDT820.00253.60194.40202.500.00--10.00%
TDG221216P009200002022-02-14 1:10AM EDT920.00270.700.000.000.00--00.00%