New Zealand markets open in 1 hour 46 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
706.18-4.51 (-0.63%)
As of 02:14PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG231215C003500002023-01-23 11:06AM EST350.00353.00368.00378.000.00-1263.54%
TDG231215C003615002022-11-10 1:20PM EST361.50303.00274.00284.000.00-210.00%
TDG231215C003800002023-01-20 2:40PM EST380.00311.49341.00351.000.00-1160.44%
TDG231215C003815002023-01-24 9:50AM EST381.50326.00339.50349.500.00-1160.13%
TDG231215C004000002022-08-16 9:32AM EST400.00313.500.000.000.00-180.00%
TDG231215C004015002022-07-26 1:57PM EST401.50214.00282.50292.500.00--20.00%
TDG231215C004115002022-11-30 3:02PM EST411.50245.70246.20256.000.00-110.00%
TDG231215C004200002022-07-26 1:57PM EST420.00214.000.000.000.00-220.00%
TDG231215C004215002022-09-18 11:08PM EST421.50206.40263.40270.800.00---0.00%
TDG231215C004300002022-07-22 8:52AM EST430.00213.800.000.000.00-100.00%
TDG231215C004400002022-07-22 8:52AM EST440.00206.400.000.000.00-100.00%
TDG231215C004500002022-12-08 10:48AM EST450.00225.80231.60237.400.00--10.00%
TDG231215C004600002022-11-03 9:37AM EST460.00157.10202.00211.000.00--10.00%
TDG231215C004800002022-11-03 9:37AM EST480.00143.60186.60196.000.00--10.00%
TDG231215C005115002022-09-18 11:08PM EST511.50113.50--0.00---0.00%
TDG231215C005300002022-07-13 9:18AM EST530.00113.50209.20218.000.00-1147.36%
TDG231215C005415002022-10-04 2:10PM EST541.50110.60107.50115.600.00-550.00%
TDG231215C005600002023-01-05 1:51PM EST560.00140.10189.60194.900.00-1845.43%
TDG231215C005815002022-07-28 2:39PM EST581.50117.00137.20145.400.00--127.11%
TDG231215C006000002023-01-09 12:10PM EST600.00128.06160.00166.900.00-1543.59%
TDG231215C006200002023-01-09 2:11PM EST620.00110.00144.10149.900.00-2441.08%
TDG231215C006315002023-01-05 1:22PM EST631.5095.00135.10145.000.00--141.68%
TDG231215C006400002022-12-27 11:00AM EST640.0090.75131.10138.200.00-1140.71%
TDG231215C006615002023-01-20 12:18PM EST661.5092.40114.50123.300.00-1139.12%
TDG231215C006715002023-01-19 9:58AM EST671.5085.40108.70117.100.00--138.60%
TDG231215C006915002023-01-30 11:58AM EST691.50100.0596.80103.40+12.45+14.21%2236.90%
TDG231215C007000002023-01-26 10:47AM EST700.0094.2892.5097.800.00--336.21%
TDG231215C007015002022-08-09 2:14PM EST701.5080.0064.1074.000.00--127.31%
TDG231215C007115002022-11-18 10:38AM EST711.5057.4047.6056.000.00-1122.17%
TDG231215C007200002022-12-23 9:53AM EST720.0050.0061.3068.800.00-1128.42%
TDG231215C008000002023-01-24 2:33PM EST800.0043.8044.1051.200.00--432.32%
TDG231215C008215002022-07-25 2:59PM EST821.5027.1040.4049.000.00--133.78%
TDG231215C008400002022-07-25 2:59PM EST840.0027.100.000.000.00--13.13%
TDG231215C008600002023-01-10 11:23AM EST860.0020.9927.3035.000.00--531.74%
TDG231215C008800002022-09-27 2:51PM EST880.008.506.3015.700.00--424.22%
TDG231215C008815002022-09-27 2:51PM EST881.508.407.6014.600.00--423.72%
TDG231215C009000002022-09-27 2:51PM EST900.007.205.4013.700.00--424.56%
TDG231215C009015002023-01-06 3:32PM EST901.5015.6516.5025.300.00-1230.80%
TDG231215C009600002022-12-22 1:49PM EST960.006.657.6012.500.00-1127.82%
TDG231215C009815002023-01-06 3:32PM EST981.507.857.4012.700.00-1529.27%
TDG231215C010000002023-01-18 1:34PM EST1,000.007.007.409.300.00--527.91%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG231215P002515002023-01-26 11:15AM EST251.504.700.009.600.00-19165.64%
TDG231215P002600002023-01-25 10:20AM EST260.002.500.009.500.00--263.57%
TDG231215P002615002023-01-26 11:15AM EST261.504.750.009.300.00--662.97%
TDG231215P002700002022-07-25 10:04AM EST270.0011.200.000.000.00-35125.00%
TDG231215P002915002022-08-18 2:32PM EST291.508.505.9015.100.00-101068.08%
TDG231215P003015002022-12-28 10:11AM EST301.505.000.7010.000.00-3556.36%
TDG231215P003115002022-07-25 12:55PM EST311.5017.806.6014.400.00--263.61%
TDG231215P003200002022-08-11 11:37AM EST320.0012.000.000.000.00-6912.50%
TDG231215P003215002022-11-22 1:52PM EST321.508.505.708.000.00-2355.50%
TDG231215P003300002022-07-25 12:55PM EST330.0017.800.000.000.00--212.50%
TDG231215P003400002022-08-02 11:26AM EST340.0015.700.000.000.00--212.50%
TDG231215P003415002023-01-24 9:40AM EST341.502.250.609.900.00--156.57%
TDG231215P003500002022-09-23 9:59AM EST350.0019.6017.2022.200.00-1166.73%
TDG231215P003515002022-07-25 2:02PM EST351.5023.5010.2017.700.00--159.92%
TDG231215P003600002022-12-29 10:17AM EST360.008.500.009.600.00--552.66%
TDG231215P003700002022-07-25 2:02PM EST370.0023.500.000.000.00--112.50%
TDG231215P003800002022-10-12 2:29PM EST380.0027.0013.7015.800.00--255.24%
TDG231215P003900002022-12-30 11:32AM EST390.008.200.009.600.00-101047.39%
TDG231215P004015002022-08-01 10:47AM EST401.5027.1721.5024.900.00--159.25%
TDG231215P004200002022-08-01 10:47AM EST420.0027.170.000.000.00-1112.50%
TDG231215P004215002022-09-23 2:18PM EST421.5033.0027.6034.300.00-1161.49%
TDG231215P004300002023-01-26 12:16PM EST430.007.607.5011.900.00--543.44%
TDG231215P004400002022-08-10 9:17AM EST440.0026.800.000.000.00--112.50%
TDG231215P004415002022-10-26 12:38PM EST441.5032.4713.9023.100.00--051.48%
TDG231215P004500002022-11-22 2:37PM EST450.0020.0021.7026.000.00-5650.51%
TDG231215P004700002023-01-12 2:52PM EST470.0014.408.4012.200.00-1437.51%
TDG231215P004715002022-10-26 10:42AM EST471.5037.6018.0027.900.00-5049.55%
TDG231215P004800002023-01-19 1:01PM EST480.0016.4012.2014.000.00-141437.59%
TDG231215P004815002023-01-23 12:01PM EST481.5013.3012.3017.400.00-61140.14%
TDG231215P004900002023-01-24 11:24AM EST490.0014.5013.3016.100.00-1018237.78%
TDG231215P004915002023-01-24 11:52AM EST491.5014.6013.5014.800.00-1017136.51%
TDG231215P005000002023-01-19 1:01PM EST500.0019.6011.6019.500.00--1438.77%
TDG231215P005015002023-01-23 12:02PM EST501.5015.8014.7015.500.00--1135.56%
TDG231215P005215002022-09-06 1:06PM EST521.5051.0059.0063.500.00--559.57%
TDG231215P005415002023-01-19 9:43AM EST541.5025.0220.3021.800.00-11633.82%
TDG231215P005600002022-12-13 12:53PM EST560.0046.7024.7032.400.00-2236.96%
TDG231215P005800002022-12-19 10:44AM EST580.0057.4028.6037.000.00--135.98%
TDG231215P005815002022-12-06 3:01PM EST581.5060.3044.1052.000.00--143.05%
TDG231215P005915002022-08-19 9:10AM EST591.5063.8576.7086.000.00-1154.70%
TDG231215P006015002022-11-30 1:30PM EST601.5068.7053.4062.400.00-102644.09%
TDG231215P006115002022-12-01 12:40PM EST611.5061.5058.9067.000.00--144.20%
TDG231215P006200002023-01-19 9:43AM EST620.0045.4232.0041.200.00-11331.13%
TDG231215P006215002023-01-26 10:47AM EST621.5036.4032.3041.900.00-1231.19%
TDG231215P006315002023-01-27 11:20AM EST631.5037.7035.1042.600.00-1229.77%
TDG231215P006400002022-12-01 2:21PM EST640.0073.2070.0078.500.00-1943.45%
TDG231215P006415002023-01-30 1:33PM EST641.5042.5038.0044.20+1.50+3.66%1128.71%
TDG231215P006515002023-01-24 2:33PM EST651.5048.0541.1048.700.00-42528.82%
TDG231215P006600002022-12-05 10:56AM EST660.0089.3075.9082.100.00--240.86%
TDG231215P007200002022-11-02 2:27PM EST720.00169.50118.50128.500.00--045.97%
TDG231215P007400002022-11-02 2:27PM EST740.00185.80133.50142.000.00--046.43%
TDG231215P007615002022-09-18 11:08PM EST761.50259.80--0.00---0.00%
TDG231215P007800002023-01-19 10:34AM EST780.00132.3098.70103.900.00--121.65%
TDG231215P007815002022-09-18 11:08PM EST781.50286.90--0.00---0.00%
TDG231215P008000002022-07-05 9:00AM EST800.00286.90184.10192.900.00--050.70%
TDG231215P008400002023-01-04 1:41PM EST840.00205.50140.40145.400.00--018.84%
TDG231215P008600002022-07-28 9:06AM EST860.00265.700.000.000.00--00.00%