TDG - TransDigm Group Incorporated

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230818C004300002022-12-20 11:51AM EDT430.00207.20248.00257.500.00--10.00%
TDG230818C006600002023-03-24 3:46PM EDT660.0092.92128.30132.000.00-220.00%
TDG230818C007200002023-03-24 3:05PM EDT720.0054.7080.3086.000.00-1311.79%
TDG230818C007300002023-03-27 2:52PM EDT730.0054.2061.2065.500.00-330.00%
TDG230818C007400002023-04-03 12:59PM EDT740.0061.1074.9080.000.00-1728.15%
TDG230818C007500002023-05-17 11:18AM EDT750.0098.0074.3082.000.00-1235.72%
TDG230818C007600002023-04-06 9:30AM EDT760.0040.3055.8057.900.00-1121.31%
TDG230818C007700002023-06-01 2:35PM EDT770.0047.9058.8067.000.00-72533.68%
TDG230818C007800002023-06-06 9:40AM EDT780.0046.4954.4056.500.00-11730.19%
TDG230818C008000002023-06-06 12:03PM EDT800.0033.4041.0043.000.00-32228.17%
TDG230818C008200002023-06-02 11:02AM EDT820.0026.0030.1031.400.00-32426.46%
TDG230818C008400002023-05-30 12:11PM EDT840.0020.1020.8022.400.00-131625.41%
TDG230818C008600002023-05-24 3:05PM EDT860.0010.8013.8015.200.00-174324.42%
TDG230818C008800002023-05-30 10:45AM EDT880.0010.208.2012.800.00-51526.31%
TDG230818C009000002023-05-24 11:57AM EDT900.006.704.706.500.00-4423.39%
TDG230818C009200002023-05-30 10:18AM EDT920.004.902.605.100.00-71324.56%
TDG230818C009400002023-05-22 11:01AM EDT940.004.901.503.400.00-2324.59%
TDG230818C009800002023-05-18 1:00PM EDT980.001.750.104.700.00-1231.74%
TDG230818C010000002023-05-09 3:21PM EDT1,000.002.680.004.800.00--134.28%
TDG230818C010200002023-03-08 2:19PM EDT1,020.003.400.004.800.00-2236.56%
TDG230818C010400002023-02-08 10:46AM EDT1,040.002.600.505.200.00-8739.50%
TDG230818C010600002023-05-26 12:18PM EDT1,060.001.000.004.600.00-31040.52%
TDG230818C010800002023-06-01 3:18PM EDT1,080.000.500.251.500.00-72334.39%
TDG230818C011000002023-06-01 12:28PM EDT1,100.000.500.204.900.00-125145.17%
TDG230818C011200002023-06-01 12:28PM EDT1,120.000.550.000.750.00-129334.07%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230818P003100002023-06-01 12:23PM EDT310.000.100.001.500.00-16893.55%
TDG230818P003200002023-04-21 9:33AM EDT320.000.250.001.500.00-22590.65%
TDG230818P003300002023-04-05 1:06PM EDT330.002.500.002.000.00-157391.28%
TDG230818P003400002023-03-13 10:49AM EDT340.002.900.004.800.00-116101.05%
TDG230818P003500002023-05-17 1:07PM EDT350.000.330.000.500.00-41472.31%
TDG230818P003600002023-05-18 12:19PM EDT360.000.050.001.500.00-2279.86%
TDG230818P003700002023-03-07 2:25PM EDT370.001.000.004.800.00--392.02%
TDG230818P004000002023-05-09 10:38AM EDT400.000.900.001.000.00-1166.63%
TDG230818P004200002023-05-03 10:08AM EDT420.000.500.001.500.00-101065.72%
TDG230818P004300002023-05-03 10:08AM EDT430.000.600.001.400.00-8962.96%
TDG230818P004400002023-05-24 2:43PM EDT440.000.600.001.400.00-1760.86%
TDG230818P004500002023-06-06 3:41PM EDT450.000.150.050.200.00-21050.54%
TDG230818P004800002023-05-04 12:16PM EDT480.002.200.000.650.00-121552.37%
TDG230818P004900002023-02-14 1:27PM EDT490.007.008.5013.000.00-211286.02%
TDG230818P005000002023-05-18 2:19PM EDT500.001.000.002.000.00-241251.73%
TDG230818P005100002023-05-15 12:36PM EDT510.002.000.002.000.00-1255.76%
TDG230818P005200002023-01-26 11:49AM EDT520.0010.405.0011.200.00--372.13%
TDG230818P005400002023-02-21 10:30AM EDT540.009.807.7015.400.00--373.87%
TDG230818P005500002022-12-28 2:04PM EDT550.0032.9012.3018.200.00--177.45%
TDG230818P005600002023-04-18 3:43PM EDT560.005.510.204.800.00-2354.75%
TDG230818P005800002023-05-08 10:56AM EDT580.005.560.004.800.00-1050.42%
TDG230818P005900002023-05-08 11:05AM EDT590.006.740.004.800.00-1148.30%
TDG230818P006000002023-05-10 10:10AM EDT600.002.201.205.200.00-21147.10%
TDG230818P006100002023-05-25 10:58AM EDT610.004.600.705.500.00-1745.62%
TDG230818P006300002023-05-10 3:08PM EDT630.005.390.704.400.00-21039.19%
TDG230818P006400002023-05-22 12:33PM EDT640.004.101.753.900.00-3236.13%
TDG230818P006500002023-04-24 11:29AM EDT650.0013.505.108.900.00-1342.85%
TDG230818P006600002023-05-23 3:45PM EDT660.008.003.206.000.00-81236.15%
TDG230818P006700002023-05-24 9:30AM EDT670.0011.003.606.000.00-1434.10%
TDG230818P006800002023-05-18 11:07AM EDT680.005.454.207.400.00-2634.14%
TDG230818P006900002023-05-17 3:16PM EDT690.007.155.109.800.00-101235.15%
TDG230818P007000002023-05-23 2:48PM EDT700.0013.405.709.300.00-82732.31%
TDG230818P007100002023-05-23 2:22PM EDT710.0015.006.7011.800.00-86732.91%
TDG230818P007200002023-05-23 2:22PM EDT720.0016.907.9011.800.00-71230.58%
TDG230818P007300002023-05-30 3:44PM EDT730.0019.009.3014.300.00-101930.68%
TDG230818P007400002023-05-10 3:30PM EDT740.0018.0010.9015.400.00--929.23%
TDG230818P007500002023-05-30 11:46AM EDT750.0022.7012.8015.900.00-11227.13%
TDG230818P007600002023-05-30 1:18PM EDT760.0027.0012.7020.000.00-1727.89%
TDG230818P007700002023-06-01 2:20PM EDT770.0029.9017.3019.000.00-84424.32%
TDG230818P007800002023-06-02 3:42PM EDT780.0026.0019.9021.400.00-348723.28%
TDG230818P008000002023-06-06 12:37PM EDT800.0034.0026.6028.000.00-2421.66%
TDG230818P008200002023-03-06 4:41PM EDT820.0074.80102.50108.600.00--868.50%