New Zealand markets close in 4 hours 28 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
524.82-5.58 (-1.05%)
At close: 04:00PM EDT
524.82 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG231215C003615002022-07-27 3:51PM EDT361.50260.50301.00308.600.00--2119.08%
TDG231215C003800002022-07-27 3:51PM EDT380.00260.500.000.000.00--20.00%
TDG231215C003815002022-08-19 10:07AM EDT381.50301.00236.00244.000.00-3583.11%
TDG231215C004000002022-08-16 10:32AM EDT400.00313.500.000.000.00-180.00%
TDG231215C004015002022-07-26 2:57PM EDT401.50214.00282.50292.500.00--2116.79%
TDG231215C004115002022-09-19 12:08AM EDT411.50213.80273.70279.400.00---112.12%
TDG231215C004200002022-07-26 2:57PM EDT420.00214.000.000.000.00-220.00%
TDG231215C004215002022-09-19 12:08AM EDT421.50206.40263.40270.800.00---108.50%
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%
TDG231215C005115002022-09-19 12:08AM EDT511.50113.50--0.00---0.00%
TDG231215C005300002022-07-13 10:18AM EDT530.00113.50209.20218.000.00-1198.12%
TDG231215C005415002022-09-19 12:08AM EDT541.50125.50175.30181.400.00---82.64%
TDG231215C005600002022-09-06 3:38PM EDT560.00129.8775.0085.000.00-1143.18%
TDG231215C005815002022-07-28 3:39PM EDT581.50117.00137.20145.400.00--171.21%
TDG231215C006000002022-09-26 3:48PM EDT600.0072.0058.1067.400.00-1641.22%
TDG231215C006200002022-09-15 2:25PM EDT620.0095.8050.5060.000.00-1240.50%
TDG231215C007015002022-08-09 3:14PM EDT701.5080.0064.1074.000.00--153.24%
TDG231215C007200002022-08-09 3:14PM EDT720.0080.000.000.000.00-116.25%
TDG231215C008215002022-07-25 3:59PM EDT821.5027.1040.4049.000.00--151.75%
TDG231215C008400002022-07-25 3:59PM EDT840.0027.100.000.000.00--16.25%
TDG231215C008800002022-09-27 3:51PM EDT880.008.503.6012.50+8.50--436.50%
TDG231215C008815002022-09-27 3:51PM EDT881.508.402.9512.40+8.40--436.50%
TDG231215C009000002022-09-27 3:51PM EDT900.007.201.9011.20+7.20--436.49%
TDG231215C009815002022-08-19 3:56PM EDT981.5016.301.358.900.00-6338.26%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG231215P002515002022-07-25 11:04AM EDT251.5011.202.3011.800.00--5155.42%
TDG231215P002700002022-07-25 11:04AM EDT270.0011.200.000.000.00-35112.50%
TDG231215P002915002022-08-18 3:32PM EDT291.508.505.9015.100.00-101049.88%
TDG231215P003015002022-08-11 12:37PM EDT301.5012.008.2010.400.00--942.41%
TDG231215P003115002022-07-25 1:55PM EDT311.5017.806.6014.400.00--244.75%
TDG231215P003200002022-08-11 12:37PM EDT320.0012.000.000.000.00-696.25%
TDG231215P003215002022-09-29 10:56AM EDT321.5015.7012.7021.500.00-1549.20%
TDG231215P003300002022-07-25 1:55PM EDT330.0017.800.000.000.00--26.25%
TDG231215P003400002022-08-02 12:26PM EDT340.0015.700.000.000.00--26.25%
TDG231215P003500002022-09-23 10:59AM EDT350.0019.6015.5025.500.00-1146.05%
TDG231215P003515002022-07-25 3:02PM EDT351.5023.5010.2017.700.00--139.57%
TDG231215P003700002022-07-25 3:02PM EDT370.0023.500.000.000.00--16.25%
TDG231215P004015002022-08-01 11:47AM EDT401.5027.1721.5024.900.00--134.90%
TDG231215P004200002022-08-01 11:47AM EDT420.0027.170.000.000.00-113.13%
TDG231215P004215002022-09-23 3:18PM EDT421.5033.0030.0040.000.00-1139.78%
TDG231215P004400002022-08-10 10:17AM EDT440.0026.800.000.000.00--13.13%
TDG231215P004700002022-09-23 2:57PM EDT470.0048.6045.0055.000.00-2236.75%
TDG231215P004715002022-09-27 3:36PM EDT471.5051.2045.5055.50+51.20--436.65%
TDG231215P004815002022-09-23 1:29PM EDT481.5051.3549.0059.000.00-5536.01%
TDG231215P005215002022-09-06 2:06PM EDT521.5051.0066.0075.400.00--533.83%
TDG231215P005415002022-08-22 2:26PM EDT541.5051.8059.7068.300.00-101025.62%
TDG231215P005915002022-08-19 10:10AM EDT591.5063.8576.7086.000.00-1118.50%
TDG231215P006215002022-08-11 10:51AM EDT621.5079.0077.5087.000.00--10.00%
TDG231215P006400002022-08-11 10:51AM EDT640.0079.000.000.000.00-110.00%
TDG231215P006515002022-08-22 12:36PM EDT651.5093.00116.00124.400.00-21210.00%
TDG231215P007615002022-09-19 12:08AM EDT761.50259.80--0.00---0.00%
TDG231215P007800002022-07-05 9:36AM EDT780.00259.800.000.000.00--00.00%
TDG231215P007815002022-09-19 12:08AM EDT781.50286.90--0.00---0.00%
TDG231215P008000002022-07-05 10:00AM EDT800.00286.90184.10192.900.00--00.00%
TDG231215P008600002022-07-28 10:06AM EDT860.00265.700.000.000.00--00.00%