New Zealand markets close in 41 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
634.64+6.14 (+0.98%)
At close: 04:00PM EST
634.64 0.00 (0.00%)
After hours: 04:23PM 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%
TDG230217C003615002022-08-09 8:33AM EST361.50281.200.000.000.00--10.00%
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 EST460.00119.40186.10189.600.00-1167.63%
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%
TDG230217C005315002022-09-18 11:08PM EST531.5057.70--0.00---0.00%
TDG230217C005400002022-11-10 10:19AM EST540.00104.10106.20115.500.00-5251.83%
TDG230217C005500002022-06-17 1:40PM EST550.0057.7058.3065.200.00-25250.00%
TDG230217C005515002022-11-10 10:02AM EST551.50103.1096.40105.500.00--049.61%
TDG230217C005615002022-11-10 10:02AM EST561.5095.2087.3097.000.00--047.77%
TDG230217C005715002022-08-29 2:04PM EST571.50100.3736.5045.000.00-220.00%
TDG230217C005800002022-11-01 1:20PM EST580.0047.9075.6083.000.00--245.73%
TDG230217C005815002022-11-01 1:40PM EST581.5047.3071.6081.000.00-82344.69%
TDG230217C005900002022-07-19 11:59AM EST590.0059.650.000.000.00--20.00%
TDG230217C005915002022-11-01 1:38PM EST591.5041.5066.0073.700.00--343.55%
TDG230217C006000002022-07-01 12:30PM EST600.0036.1080.1087.500.00-8857.28%
TDG230217C006015002022-11-01 1:20PM EST601.5036.4058.7066.500.00--342.29%
TDG230217C006115002022-11-14 1:01PM EST611.5049.0051.9059.500.00-1340.99%
TDG230217C006200002022-11-28 11:32AM EST620.0034.2047.6054.000.00-11840.08%
TDG230217C006215002022-11-14 12:55PM EST621.5043.6043.1052.500.00-91939.44%
TDG230217C006315002022-11-14 1:03PM EST631.5037.9038.4046.500.00-83338.51%
TDG230217C006400002022-10-26 10:47AM EST640.0016.5038.8045.000.00-3040.58%
TDG230217C006415002022-11-11 11:01AM EST641.5048.2334.5040.900.00-1537.64%
TDG230217C006515002022-11-22 1:34PM EST651.5028.7830.1035.000.00-3836.22%
TDG230217C006600002022-12-01 3:06PM EST660.0028.9026.4030.90-9.71-25.15%41235.54%
TDG230217C006615002022-08-04 1:04PM EST661.5047.7032.0040.500.00--144.30%
TDG230217C006715002022-11-15 9:37AM EST671.5025.9518.2027.500.00-5736.14%
TDG230217C006800002022-10-25 2:23PM EST680.0010.0018.8028.500.00--139.49%
TDG230217C006815002022-11-15 9:37AM EST681.5022.6015.0024.000.00-51335.87%
TDG230217C007000002022-11-10 10:23AM EST700.0015.309.4018.500.00-6135.50%
TDG230217C007015002022-08-19 9:17AM EST701.5040.4010.1018.400.00-1135.76%
TDG230217C007115002022-08-12 11:03AM EST711.5039.9021.1027.300.00--846.69%
TDG230217C007200002022-11-18 11:56AM EST720.0010.835.1014.000.00-6735.44%
TDG230217C007300002022-08-12 11:03AM EST730.0039.900.000.000.00--86.25%
TDG230217C007315002022-08-05 10:48AM EST731.5024.4014.9022.000.00--146.22%
TDG230217C007500002022-08-05 10:48AM EST750.0024.400.000.000.00-116.25%
TDG230217C007515002022-09-18 11:08PM EST751.505.50--0.00---0.00%
TDG230217C007615002022-09-18 11:08PM EST761.505.50--0.00---0.00%
TDG230217C007700002022-06-29 2:25PM EST770.005.5014.2021.000.00--153.11%
TDG230217C007800002022-06-28 10:22AM EST780.005.507.0015.800.00-2149.19%
TDG230217C007815002022-08-05 10:48AM EST781.5013.957.9013.500.00--146.69%
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 EST841.505.300.004.800.00-4442.40%
TDG230217C008615002022-08-22 1:51PM EST861.504.200.204.900.00-432545.18%
TDG230217C008800002022-10-17 8:36AM EST880.002.500.004.800.00-1447.24%
TDG230217C008815002022-11-23 11:10AM EST881.500.400.002.500.00-12841.39%
TDG230217C009000002022-11-10 3:24PM EST900.000.800.004.800.00-2249.62%
TDG230217C009015002022-10-26 9:21AM EST901.501.550.000.000.00-1012.50%
TDG230217C009200002022-11-10 3:23PM EST920.000.750.004.800.00-2351.92%
TDG230217C009215002022-10-17 12:37PM EST921.501.710.004.800.00-142952.09%
TDG230217C009400002022-10-25 9:34AM EST940.000.400.004.800.00-210154.14%
TDG230217C009415002022-10-12 9:10AM EST941.500.300.000.000.00-6612.50%
TDG230217C009600002022-10-13 10:27AM EST960.009.970.001.500.00-1145.44%
TDG230217C009615002022-10-21 12:36PM EST961.500.200.004.800.00-25956.45%
TDG230217C009815002022-11-28 12:52PM EST981.500.200.000.300.00-535138.11%
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 EST241.500.250.000.500.00-59881.93%
TDG230217P002515002022-11-01 9:12AM EST251.501.050.000.000.00-4350.00%
TDG230217P002600002022-11-03 9:38AM EST260.001.350.004.800.00-21104.27%
TDG230217P002615002022-08-22 12:49PM EST261.502.701.606.400.00-11114.04%
TDG230217P002700002022-11-10 11:25AM EST270.001.000.001.500.00--2083.67%
TDG230217P002715002022-08-22 12:48PM EST271.503.302.106.900.00-11112.35%
TDG230217P002815002022-07-25 9:52AM EST281.506.201.206.000.00--2103.35%
TDG230217P002915002022-11-10 11:35AM EST291.501.300.004.800.00--5392.11%
TDG230217P003000002022-11-10 11:24AM EST300.001.900.004.800.00-2289.06%
TDG230217P003015002022-11-10 11:33AM EST301.501.400.004.800.00--188.54%
TDG230217P003200002022-11-10 2:54PM EST320.000.970.001.000.00--1064.62%
TDG230217P003400002022-11-10 2:56PM EST340.001.600.004.800.00-5575.76%
TDG230217P003715002022-11-29 2:36PM EST371.501.851.002.400.00-677862.28%
TDG230217P003800002022-10-31 10:29AM EST380.006.380.004.800.00-222363.87%
TDG230217P003815002022-11-10 11:25AM EST381.503.200.004.800.00-1363.44%
TDG230217P003900002022-08-12 1:47PM EST390.007.000.000.000.00-1054725.00%
TDG230217P004000002022-11-18 11:56AM EST400.004.110.004.800.00-181758.34%
TDG230217P004115002022-08-03 2:39PM EST411.5012.308.5016.000.00--182.40%
TDG230217P004215002022-08-05 1:36PM EST421.5013.309.2018.000.00--181.54%
TDG230217P004300002022-08-03 2:39PM EST430.0012.300.000.000.00-1112.50%
TDG230217P004315002022-11-25 9:38AM EST431.504.202.955.500.00-11,86856.60%
TDG230217P004400002022-08-05 1:36PM EST440.0013.300.000.000.00-1112.50%
TDG230217P004500002022-11-02 8:56AM EST450.0011.501.355.800.00-10155.76%
TDG230217P004515002022-08-23 2:35PM EST451.5011.9014.1023.500.00-1379.79%
TDG230217P004615002022-09-30 1:34PM EST461.5025.608.6017.200.00-41766.62%
TDG230217P004700002022-11-28 2:54PM EST470.006.302.256.900.00-2552.61%
TDG230217P004715002022-09-30 8:43AM EST471.5028.109.6018.900.00-21565.59%
TDG230217P004800002022-11-11 9:59AM EST480.008.502.407.100.00-1350.20%
TDG230217P004815002022-10-11 12:38PM EST481.5028.605.1012.400.00-3852.98%
TDG230217P004900002022-09-22 1:45PM EST490.0027.1024.2030.900.00-13177.89%
TDG230217P004915002022-09-18 11:08PM EST491.5033.5013.4016.400.00---60.06%
TDG230217P005000002022-11-18 10:45AM EST500.0010.004.209.000.00-21448.04%
TDG230217P005015002022-07-27 9:51AM EST501.5033.1012.8021.400.00--259.94%
TDG230217P005100002022-07-21 9:20AM EST510.0033.500.000.000.00-2212.50%
TDG230217P005115002022-11-29 10:40AM EST511.5010.005.0011.700.00-1248.98%
TDG230217P005200002022-09-16 10:39AM EST520.0030.2042.7050.400.00-2488.08%
TDG230217P005215002022-09-14 9:43AM EST521.5027.9041.5049.400.00-1286.26%
TDG230217P005315002022-09-21 9:00AM EST531.5028.7041.0049.500.00-3981.89%
TDG230217P005400002022-09-19 11:08AM EST540.0031.9041.0048.500.00-2777.86%
TDG230217P005415002022-09-15 9:08AM EST541.5030.1055.1062.600.00-2591.69%
TDG230217P005500002022-08-04 8:43AM EST550.0031.300.000.000.00-136.25%
TDG230217P005515002022-10-14 9:21AM EST551.5062.3014.7023.000.00-5350.33%
TDG230217P005600002022-11-18 9:34AM EST560.0018.708.3017.800.00-4441.66%
TDG230217P005715002022-11-28 3:42PM EST571.5011.1012.7018.70-15.25-57.87%11638.86%
TDG230217P005815002022-09-29 8:45AM EST581.5079.5041.1045.700.00-1159.64%
TDG230217P005900002022-08-03 8:56AM EST590.0046.300.000.000.00-223.13%
TDG230217P006000002022-08-05 8:58AM EST600.0048.500.000.000.00-113.13%
TDG230217P006015002022-11-28 3:22PM EST601.5033.4019.8026.400.00-102435.89%
TDG230217P006115002022-11-18 9:33AM EST611.5039.8524.0029.800.00-11335.14%
TDG230217P006200002022-11-30 11:17AM EST620.0040.3023.3033.000.00-2634.53%
TDG230217P006215002022-11-22 2:52PM EST621.5032.7026.9033.500.00-21034.34%
TDG230217P006315002022-11-22 11:28AM EST631.5040.9029.2037.500.00-42333.49%
TDG230217P006415002022-11-23 11:06AM EST641.5038.2036.2039.900.00-2230.94%
TDG230217P006500002022-08-08 12:10PM EST650.0062.800.000.000.00-660.00%
TDG230217P006515002022-09-07 9:00AM EST651.5079.50115.50123.900.00-1094.41%
TDG230217P006615002022-08-11 1:58PM EST661.5068.5069.7077.100.00--852.65%
TDG230217P006700002022-08-16 8:53AM EST670.0054.100.000.000.00-120.00%
TDG230217P006800002022-08-11 1:58PM EST680.0068.500.000.000.00--80.00%
TDG230217P006815002022-08-09 8:43AM EST681.5089.000.000.000.00--20.00%
TDG230217P006915002022-09-18 11:08PM EST691.50186.00--0.00---0.00%
TDG230217P007000002022-08-09 8:43AM EST700.0089.000.000.000.00-220.00%
TDG230217P007015002022-09-18 11:08PM EST701.50150.3081.5085.100.00---35.62%
TDG230217P007100002022-07-06 8:49AM EST710.00186.00100.50109.400.00--052.52%
TDG230217P007200002022-07-20 9:36AM EST720.00150.300.000.000.00--00.00%