TDG - TransDigm Group Incorporated

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG231215C003000002023-05-24 9:30AM EDT300.00481.30485.00495.000.00--188.13%
TDG231215C003500002023-01-23 12:06PM EDT350.00353.00403.00412.900.00-120.00%
TDG231215C003615002022-11-10 2:20PM EDT361.50303.00274.00284.000.00-210.00%
TDG231215C003800002023-01-20 3:40PM EDT380.00311.49378.50388.000.00-110.00%
TDG231215C003815002023-01-24 10:50AM EDT381.50326.00378.60388.000.00-110.00%
TDG231215C004000002022-08-16 10:32AM EDT400.00313.500.000.000.00-180.00%
TDG231215C004015002022-07-26 2:57PM EDT401.50214.00282.50292.500.00--20.00%
TDG231215C004115002022-11-30 4:02PM EDT411.50245.70246.20256.000.00-110.00%
TDG231215C004200002022-07-26 2:57PM EDT420.00214.000.000.000.00-220.00%
TDG231215C004215002022-09-19 12:08AM EDT421.50206.40263.40270.800.00---0.00%
TDG231215C004300002022-07-22 9:52AM EDT430.00213.800.000.000.00-100.00%
TDG231215C004400002022-07-22 9:52AM EDT440.00206.400.000.000.00-100.00%
TDG231215C004500002022-12-08 11:48AM EDT450.00225.80231.60237.400.00--10.00%
TDG231215C004600002023-05-19 11:43AM EDT460.00378.11333.00342.800.00-1162.94%
TDG231215C004800002023-05-19 11:43AM EDT480.00359.17315.30324.000.00-1160.78%
TDG231215C005115002022-09-19 12:08AM EDT511.50113.50--0.00---0.00%
TDG231215C005300002022-07-13 10:18AM EDT530.00113.50209.20218.000.00-110.00%
TDG231215C005415002022-10-04 3:10PM EDT541.50110.60107.50115.600.00-550.00%
TDG231215C005515002023-02-02 10:59AM EDT551.50215.30248.30257.500.00--051.28%
TDG231215C005600002023-03-30 11:05AM EDT560.00214.60231.50240.600.00-1746.64%
TDG231215C005615002023-02-14 12:25PM EDT561.50232.40192.30199.900.00--10.00%
TDG231215C005815002022-07-28 3:39PM EDT581.50117.00137.20145.400.00--10.00%
TDG231215C006000002023-01-09 1:10PM EDT600.00128.06200.10205.900.00-1543.53%
TDG231215C006200002023-01-09 3:11PM EDT620.00110.00185.00192.900.00-2444.52%
TDG231215C006315002023-03-15 11:55AM EDT631.50128.90164.70171.200.00-1135.85%
TDG231215C006400002022-12-27 12:00PM EDT640.0090.75131.10138.200.00-110.00%
TDG231215C006615002023-01-20 1:18PM EDT661.5092.40142.50150.400.00-1136.28%
TDG231215C006715002023-03-13 2:29PM EDT671.50109.94129.00138.400.00-1133.34%
TDG231215C006915002023-03-01 11:46AM EDT691.50132.40110.30119.000.00-1230.10%
TDG231215C007000002023-05-02 3:40PM EDT700.00128.50126.50135.000.00-2441.02%
TDG231215C007015002022-08-09 3:14PM EDT701.5080.0064.1074.000.00--10.00%
TDG231215C007115002022-11-18 11:38AM EDT711.5057.4047.6056.000.00-110.00%
TDG231215C007200002022-12-23 10:53AM EDT720.0050.0061.3068.800.00-1113.17%
TDG231215C007315002023-03-02 1:37PM EDT731.50106.2285.0094.500.00--130.24%
TDG231215C007400002023-04-28 10:08AM EDT740.0094.00107.00115.900.00-1242.28%
TDG231215C007415002023-02-27 10:47AM EDT741.5094.6075.9081.800.00-1126.95%
TDG231215C007515002023-04-26 10:59AM EDT751.5079.12102.00111.000.00--1042.64%
TDG231215C007600002023-04-13 10:36AM EDT760.0076.90101.40105.800.00-101242.13%
TDG231215C007715002023-04-18 10:12AM EDT771.5078.50110.70120.000.00--050.80%
TDG231215C007800002023-05-02 12:09PM EDT780.0072.7071.9080.800.00-1735.15%
TDG231215C008000002023-04-28 10:50AM EDT800.0063.3571.2077.900.00-3637.63%
TDG231215C008200002023-05-30 9:48AM EDT820.0061.9052.3059.30-4.20-6.35%11132.95%
TDG231215C008215002022-07-25 3:59PM EDT821.5027.1040.4049.000.00--128.68%
TDG231215C008400002023-05-18 1:40PM EDT840.0066.9343.8050.000.00-1131.96%
TDG231215C008415002023-02-02 3:20PM EDT841.5036.3054.7062.000.00--937.48%
TDG231215C008600002023-05-24 10:21AM EDT860.0042.0035.4041.800.00-1631.11%
TDG231215C008800002023-03-20 2:10PM EDT880.0023.8027.0035.900.00-1530.95%
TDG231215C008815002022-09-27 3:51PM EDT881.508.407.6014.600.00--420.29%
TDG231215C009000002022-09-27 3:51PM EDT900.007.205.4013.700.00--421.68%
TDG231215C009015002023-01-06 4:32PM EDT901.5015.6517.4025.900.00-1228.56%
TDG231215C009600002023-05-04 11:16AM EDT960.0013.5010.8016.600.00-1029.13%
TDG231215C009615002023-05-04 1:28PM EDT961.5014.209.0016.700.00--229.33%
TDG231215C009815002023-03-30 11:50AM EDT981.5010.406.3014.600.00-2529.69%
TDG231215C010000002023-05-26 2:03PM EDT1,000.009.403.007.200.00-51025.41%
TDG231215C010400002023-02-09 12:10PM EDT1,040.0010.902.608.600.00--129.53%
TDG231215C010600002023-02-09 12:12PM EDT1,060.008.802.159.500.00--131.71%
TDG231215C010800002023-04-24 3:44PM EDT1,080.002.900.003.500.00-11926.34%
TDG231215C011200002023-04-03 12:44PM EDT1,120.002.301.454.800.00-2430.46%
TDG231215C011400002023-05-11 3:44PM EDT1,140.002.200.002.750.00-23728.37%
TDG231215C012000002023-05-22 2:30PM EDT1,200.000.700.003.000.00--131.84%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG231215P002515002023-03-23 12:35PM EDT251.501.000.001.750.00-49267.70%
TDG231215P002600002023-05-24 9:30AM EDT260.000.350.002.000.00-12967.02%
TDG231215P002615002023-05-22 2:26PM EDT261.500.250.004.800.00-1376.04%
TDG231215P002700002023-02-10 11:52AM EDT270.001.000.009.600.00-3183.72%
TDG231215P002715002023-03-10 3:31PM EDT271.501.200.004.800.00-31573.60%
TDG231215P002815002023-02-10 10:51AM EDT281.501.030.009.600.00--180.69%
TDG231215P002915002022-08-18 3:32PM EDT291.508.505.9015.100.00-101092.63%
TDG231215P003015002022-12-28 11:11AM EDT301.505.000.7010.000.00-3577.37%
TDG231215P003115002022-07-25 1:55PM EDT311.5017.806.6014.400.00--287.04%
TDG231215P003200002022-08-11 12:37PM EDT320.0012.000.000.000.00-6925.00%
TDG231215P003215002023-03-10 10:56AM EDT321.502.250.104.800.00-1462.88%
TDG231215P003300002023-03-10 10:57AM EDT330.002.550.104.900.00-2261.40%
TDG231215P003315002023-03-10 11:01AM EDT331.502.500.004.800.00-4460.68%
TDG231215P003400002022-08-02 12:26PM EDT340.0015.700.000.000.00--225.00%
TDG231215P003415002023-03-31 3:22PM EDT341.501.650.605.400.00-1261.08%
TDG231215P003500002023-05-12 12:15PM EDT350.001.150.003.300.00-105853.80%
TDG231215P003515002022-07-25 3:02PM EDT351.5023.5010.2017.700.00--182.76%
TDG231215P003600002023-05-17 2:08PM EDT360.001.200.003.700.00-4953.03%
TDG231215P003700002022-07-25 3:02PM EDT370.0023.500.000.000.00--125.00%
TDG231215P003800002022-10-12 3:29PM EDT380.0027.0013.7015.800.00--277.02%
TDG231215P003900002022-12-30 12:32PM EDT390.008.200.009.600.00-101057.17%
TDG231215P004000002023-03-21 9:55AM EDT400.006.121.005.800.00--1351.72%
TDG231215P004015002022-08-01 11:47AM EDT401.5027.1721.5024.900.00--182.62%
TDG231215P004200002023-05-09 11:40AM EDT420.002.500.004.700.00-1151.60%
TDG231215P004215002022-09-23 3:18PM EDT421.5033.0027.6034.300.00-1185.85%
TDG231215P004300002023-05-18 2:01PM EDT430.003.390.205.000.00-11750.56%
TDG231215P004400002023-05-08 11:29AM EDT440.007.400.405.200.00--1849.30%
TDG231215P004415002022-10-26 1:38PM EDT441.5032.4713.9023.100.00--068.02%
TDG231215P004500002023-05-17 2:03PM EDT450.003.500.705.500.00-5648.24%
TDG231215P004600002023-03-15 2:26PM EDT460.0014.306.3010.900.00--15051.76%
TDG231215P004700002023-01-12 3:52PM EDT470.0014.408.1013.200.00-1452.88%
TDG231215P004715002022-10-26 11:42AM EDT471.5037.6018.0027.900.00-5066.32%
TDG231215P004800002023-03-15 12:49PM EDT480.0017.048.4010.400.00-21650.78%
TDG231215P004815002023-01-23 1:01PM EDT481.5013.307.6014.200.00-61151.17%
TDG231215P004900002023-05-25 9:35AM EDT490.005.004.606.200.00-140043.07%
TDG231215P004915002023-05-02 2:31PM EDT491.508.874.707.000.00-229044.09%
TDG231215P005000002023-05-23 10:13AM EDT500.004.502.707.200.00-11543.05%
TDG231215P005015002023-05-02 2:31PM EDT501.509.422.507.300.00-21142.96%
TDG231215P005200002023-04-13 2:45PM EDT520.0012.206.7010.100.00--5043.67%
TDG231215P005215002022-09-06 2:06PM EDT521.5051.0059.0063.500.00--584.96%
TDG231215P005400002023-05-23 1:14PM EDT540.007.003.708.000.00--237.98%
TDG231215P005415002023-02-02 11:12AM EDT541.5017.1310.2015.600.00-11545.88%
TDG231215P005600002022-12-13 1:53PM EDT560.0046.7024.7032.400.00-2253.26%
TDG231215P005800002023-05-22 11:31AM EDT580.007.257.4011.100.00-16035.33%
TDG231215P005815002022-12-06 4:01PM EDT581.5060.3044.1052.000.00--162.17%
TDG231215P005915002023-03-03 2:29PM EDT591.5019.2020.5028.500.00-2347.25%
TDG231215P006000002023-02-28 11:27AM EDT600.0023.5022.4030.500.00-1247.03%
TDG231215P006015002022-11-30 2:30PM EDT601.5068.7053.4062.400.00-102663.82%
TDG231215P006115002023-05-30 2:54PM EDT611.5013.9011.2015.40-47.60-77.40%2134.19%
TDG231215P006200002023-02-02 11:12AM EDT620.0031.5321.9027.900.00-11341.63%
TDG231215P006215002023-01-26 11:47AM EDT621.5036.4025.1033.000.00-1244.61%
TDG231215P006315002023-01-27 12:20PM EDT631.5037.7026.9035.000.00-1243.96%
TDG231215P006400002023-05-18 2:43PM EDT640.0014.3015.0022.400.00-10010934.54%
TDG231215P006415002023-05-25 12:38PM EDT641.5018.5014.3022.600.00-1534.41%
TDG231215P006515002023-05-17 12:07PM EDT651.5016.6015.7024.300.00-12333.80%
TDG231215P006600002023-05-17 3:29PM EDT660.0016.9017.2025.800.00-1233.25%
TDG231215P007000002023-05-15 3:32PM EDT700.0027.9025.3034.000.00--530.67%
TDG231215P007115002023-05-10 3:23PM EDT711.5030.5829.2034.900.00--328.99%
TDG231215P007200002023-02-17 11:13AM EDT720.0057.8081.0086.200.00-1150.66%
TDG231215P007215002023-05-10 2:13PM EDT721.5034.5130.9038.900.00--229.06%
TDG231215P007315002023-05-10 2:13PM EDT731.5037.1235.4042.000.00--228.59%
TDG231215P007400002022-11-02 3:27PM EDT740.00185.80133.50142.000.00--071.01%
TDG231215P007600002023-02-15 4:25PM EDT760.0064.20102.90107.900.00--151.15%
TDG231215P007615002022-09-19 12:08AM EDT761.50259.80--0.00---0.00%
TDG231215P007800002023-03-13 9:38AM EDT780.00111.0075.6084.000.00-1136.77%
TDG231215P007815002022-09-19 12:08AM EDT781.50286.90--0.00---0.00%
TDG231215P008000002023-05-09 3:13PM EDT800.0055.0060.9067.500.00-4524.62%
TDG231215P008400002023-01-04 2:41PM EDT840.00205.50136.20144.200.00--047.16%
TDG231215P008600002022-07-28 10:06AM EDT860.00265.700.000.000.00--00.00%
TDG231215P008815002023-05-08 12:37PM EDT881.50122.50108.90117.000.00--121.09%