New Zealand markets close in 4 hours 58 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
699.97+9.07 (+1.31%)
At close: 04:00PM EDT
699.97 +0.44 (+0.06%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230519C003700002022-11-28 10:47AM EDT370.00254.30255.50265.400.00--10.00%
TDG230519C004200002022-09-21 3:44PM EDT420.00180.10144.10150.200.00--00.00%
TDG230519C004500002022-11-28 4:02PM EDT450.00177.20186.40194.100.00--00.00%
TDG230519C005000002023-03-06 10:37AM EDT500.00277.00202.00211.200.00-1062.55%
TDG230519C005300002022-12-13 1:05PM EDT530.00128.40163.70172.500.00-1342.77%
TDG230519C005500002022-09-29 11:13AM EDT550.0060.1083.3090.500.00--20.00%
TDG230519C005600002022-12-30 4:40PM EDT560.00102.40161.10170.500.00-61074.78%
TDG230519C005900002022-09-19 11:57AM EDT590.0074.0042.8049.500.00--30.00%
TDG230519C006000002022-11-03 11:42AM EDT600.0046.8372.4079.000.00-250.00%
TDG230519C006500002023-02-09 11:19AM EDT650.00132.8584.7091.800.00-1254.62%
TDG230519C006600002023-01-26 11:47AM EDT660.0076.6397.20103.700.00-3171.38%
TDG230519C006700002023-01-26 4:03PM EDT670.0070.1088.6096.000.00-2568.60%
TDG230519C006800002023-03-02 1:37PM EDT680.0093.3251.9056.500.00-11540.77%
TDG230519C006900002023-03-16 1:23PM EDT690.0054.2045.9048.100.00-91437.91%
TDG230519C007000002023-03-20 12:13PM EDT700.0037.5038.2044.10-12.20-24.55%12038.68%
TDG230519C007100002023-03-13 3:45PM EDT710.0039.9034.8035.600.00-22335.18%
TDG230519C007200002023-03-20 12:06PM EDT720.0029.4029.4031.30+1.00+3.52%11235.03%
TDG230519C007300002023-03-16 10:42AM EDT730.0026.2024.7026.700.00-91534.27%
TDG230519C007400002023-03-20 3:08PM EDT740.0021.5018.4025.60-4.50-17.31%41936.37%
TDG230519C007500002023-03-10 3:11PM EDT750.0028.6014.7022.600.00-61536.47%
TDG230519C007600002023-03-14 11:39AM EDT760.0030.9010.4018.900.00-25135.59%
TDG230519C007800002023-03-16 11:54AM EDT780.0012.307.6012.700.00-83733.89%
TDG230519C008000002023-03-15 10:38AM EDT800.008.104.208.900.00-22533.45%
TDG230519C008200002023-03-13 10:31AM EDT820.005.800.104.800.00-21530.89%
TDG230519C008400002023-03-10 11:43AM EDT840.006.800.052.150.00-21328.22%
TDG230519C008600002023-03-13 2:25PM EDT860.003.400.004.800.00-2637.25%
TDG230519C008800002023-02-15 2:57PM EDT880.005.610.004.800.00-3540.21%
TDG230519C009000002022-11-30 4:02PM EDT900.001.800.301.800.00--034.99%
TDG230519C009200002023-02-02 1:14PM EDT920.001.300.004.800.00-201345.78%
TDG230519C009400002023-02-27 10:41AM EDT940.000.870.004.800.00-4548.41%
TDG230519C009600002023-02-27 10:41AM EDT960.000.680.001.350.00-41539.95%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230519P002600002023-03-14 12:28PM EDT260.000.100.004.800.00-121127.56%
TDG230519P002700002022-12-30 11:45AM EDT270.002.000.004.800.00-810123.07%
TDG230519P002900002023-03-14 3:03PM EDT290.000.200.000.400.00-11282.03%
TDG230519P003000002023-03-14 2:27PM EDT300.000.200.000.350.00-212377.93%
TDG230519P003200002023-03-14 12:29PM EDT320.000.150.000.600.00-162676.76%
TDG230519P003300002023-02-21 12:43PM EDT330.000.500.004.800.00-2799.29%
TDG230519P003400002023-02-22 12:00PM EDT340.000.150.004.800.00--295.76%
TDG230519P003500002023-03-13 10:33AM EDT350.000.600.004.800.00-43592.33%
TDG230519P003600002023-03-20 12:17PM EDT360.000.050.000.60-0.50-90.91%104465.97%
TDG230519P003800002022-11-28 10:57AM EDT380.006.503.206.900.00--395.65%
TDG230519P004100002023-02-24 10:43AM EDT410.001.100.004.800.00-1273.54%
TDG230519P004300002023-01-20 4:11PM EDT430.003.110.004.800.00-1167.83%
TDG230519P004600002023-02-14 11:45AM EDT460.001.200.004.800.00-27659.72%
TDG230519P004700002023-02-14 11:37AM EDT470.003.100.004.800.00-116157.10%
TDG230519P004800002023-02-21 10:32AM EDT480.001.551.505.900.00-173559.66%
TDG230519P004900002023-03-15 1:20PM EDT490.003.600.505.300.00-15654.07%
TDG230519P005000002023-03-09 4:36PM EDT500.000.941.504.800.00-219452.43%
TDG230519P005100002023-03-17 2:39PM EDT510.003.201.603.500.00-1151.05%
TDG230519P005200002023-03-10 1:47PM EDT520.002.991.353.900.00-11149.72%
TDG230519P005300002023-02-22 4:49PM EDT530.002.651.554.500.00-11748.81%
TDG230519P005400002023-01-24 10:40AM EDT540.008.100.605.400.00-1248.43%
TDG230519P005500002023-03-10 2:17PM EDT550.004.402.606.900.00-1649.01%
TDG230519P005600002022-12-27 1:46PM EDT560.0025.404.608.100.00-11348.55%
TDG230519P005700002022-12-29 10:46AM EDT570.0027.505.5011.500.00-11051.40%
TDG230519P005800002023-03-15 12:13PM EDT580.009.905.509.700.00-31045.59%
TDG230519P005900002023-03-13 10:32AM EDT590.009.706.2012.800.00-2747.28%
TDG230519P006000002023-03-14 11:13AM EDT600.007.505.1013.400.00-24645.04%
TDG230519P006100002023-03-10 12:26PM EDT610.007.009.3014.600.00-2743.51%
TDG230519P006200002023-03-20 11:42AM EDT620.0013.3010.4014.70-2.20-14.19%12040.49%
TDG230519P006300002023-03-20 10:40AM EDT630.0016.6011.5018.20-2.00-10.75%56141.35%
TDG230519P006400002023-02-17 3:24PM EDT640.0011.6017.9022.900.00-1143.02%
TDG230519P006500002023-03-20 12:41PM EDT650.0020.3016.0021.60+2.50+14.04%21538.15%
TDG230519P006600002023-03-16 10:03AM EDT660.0025.5019.1024.300.00-91637.24%
TDG230519P006700002023-03-20 3:10PM EDT670.0024.9022.0027.80-0.97-3.75%5236.80%
TDG230519P006800002023-03-20 12:07PM EDT680.0029.6025.9030.60-3.30-10.03%1635.40%
TDG230519P006900002023-03-16 1:23PM EDT690.0029.3028.5034.400.00-11134.60%
TDG230519P007000002023-03-13 10:52AM EDT700.0037.0034.4036.500.00-311531.99%
TDG230519P007100002023-03-13 9:30AM EDT710.0041.2438.9040.800.00-3430.95%
TDG230519P007200002023-03-16 12:39PM EDT720.0044.8043.8045.400.00-11429.79%
TDG230519P007300002023-03-16 12:39PM EDT730.0049.8048.3051.800.00-32229.82%
TDG230519P007400002023-03-14 1:23PM EDT740.0042.7052.9060.900.00-14732.01%
TDG230519P007500002023-03-14 11:44AM EDT750.0042.6058.0066.700.00-12930.77%
TDG230519P007600002023-02-27 1:04PM EDT760.0042.2064.5073.700.00-21030.29%
TDG230519P007800002023-01-23 11:55AM EDT780.00101.6055.1056.800.00--10.00%
TDG230519P008200002023-02-16 11:14AM EDT820.0084.30126.40134.400.00--044.26%