New Zealand markets close in 2 hours 27 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,177.74+5.74 (+0.49%)
At close: 04:00PM EST
1,178.50 +0.76 (+0.06%)
After hours: 06:50PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240517C007050002023-11-09 9:31AM EST705.00230.00296.30306.200.00--00.00%
TDG240517C007400002023-11-09 9:31AM EST740.00230.000.000.000.00---0.00%
TDG240517C007750002023-11-20 12:05AM EST775.00123.00--0.00---0.00%
TDG240517C007850002023-11-14 3:08PM EST785.00219.20221.60231.600.00--10.00%
TDG240517C007950002023-11-09 11:07AM EST795.00198.20215.90225.500.00--10.00%
TDG240517C008100002023-09-19 9:40AM EST810.00123.0098.50103.300.00--10.00%
TDG240517C008300002023-11-09 11:07AM EST830.00198.200.000.000.00--10.00%
TDG240517C008550002023-10-23 9:47AM EST855.0053.63159.60165.000.00--10.00%
TDG240517C008900002023-10-23 9:47AM EST890.0053.630.000.000.00-110.00%
TDG240517C009050002023-11-02 1:33PM EST905.0046.50116.50123.000.00--00.00%
TDG240517C009250002023-11-13 2:13PM EST925.00104.07129.50135.700.00--10.00%
TDG240517C009400002023-11-02 1:33PM EST940.0046.500.000.000.00-100.00%
TDG240517C009450002024-01-31 3:59PM EST945.00179.30243.40252.000.00--147.60%
TDG240517C009550002023-11-07 11:28AM EST955.0033.9083.7089.600.00--30.00%
TDG240517C009600002023-11-13 2:13PM EST960.00104.070.000.000.00-110.00%
TDG240517C009650002023-12-15 10:05AM EST965.0082.50110.00117.400.00-220.00%
TDG240517C009750002024-02-05 10:52AM EST975.00184.10215.00224.000.00-1244.43%
TDG240517C009850002024-02-27 3:20PM EST985.00209.38205.10214.000.00-6442.82%
TDG240517C009900002023-11-07 11:28AM EST990.0033.900.000.000.00--30.00%
TDG240517C009950002023-12-20 1:12PM EST995.0070.80107.30115.000.00-230.00%
TDG240517C010000002024-01-19 3:23PM EST1,000.00107.00167.00175.000.00-120.00%
TDG240517C010050002024-01-19 9:31AM EST1,005.00104.58162.00169.900.00-170.00%
TDG240517C010150002024-02-07 3:47PM EST1,015.00166.57179.00187.000.00-11540.13%
TDG240517C010250002024-02-22 1:00PM EST1,025.00186.00169.30177.500.00-1538.82%
TDG240517C010300002023-11-07 3:37PM EST1,030.0025.700.000.000.00-210.00%
TDG240517C010350002024-01-18 11:49AM EST1,035.0072.60137.00145.000.00-15017.76%
TDG240517C010450002023-12-15 10:05AM EST1,045.0040.9062.9067.400.00-450.00%
TDG240517C010500002023-09-28 11:31AM EST1,050.0022.4610.8015.500.00-25130.00%
TDG240517C010550002024-01-18 12:34PM EST1,055.0061.80120.00129.000.00-3320.34%
TDG240517C010600002024-02-14 3:45PM EST1,060.00122.30139.20147.400.00-1235.99%
TDG240517C010650002024-02-09 10:49AM EST1,065.00103.80135.30143.500.00--235.77%
TDG240517C010750002024-01-24 10:43AM EST1,075.0070.10149.00156.400.00-1246.55%
TDG240517C010800002024-02-14 3:45PM EST1,080.00107.44122.00129.800.00-2433.86%
TDG240517C010850002024-02-02 12:45PM EST1,085.0095.10119.00127.300.00-5134.35%
TDG240517C010950002024-01-23 1:54PM EST1,095.0058.50121.50130.000.00-1139.23%
TDG240517C011000002024-02-22 9:50AM EST1,100.00114.54108.00115.900.00-1133.51%
TDG240517C011200002024-02-06 3:58PM EST1,120.0086.8092.40100.100.00--631.80%
TDG240517C011250002024-01-29 11:38AM EST1,125.0045.3087.6094.900.00-2430.71%
TDG240517C011450002024-02-14 3:49PM EST1,145.0065.0076.0083.900.00-251830.95%
TDG240517C011600002024-02-28 11:18AM EST1,160.0068.0067.0073.200.00-1729.68%
TDG240517C011650002023-11-22 2:13PM EST1,165.0011.3012.1016.900.00-124.23%
TDG240517C011800002024-02-27 11:37AM EST1,180.0056.7556.8060.700.00-2628.45%
TDG240517C011850002024-02-29 2:32PM EST1,185.0053.3054.2058.50-5.47-9.31%2428.50%
TDG240517C012000002024-02-29 11:29AM EST1,200.0045.6047.0049.90-5.57-10.89%1427.55%
TDG240517C012050002024-02-29 3:02PM EST1,205.0044.3044.4048.90-14.00-24.01%4428.04%
TDG240517C012200002024-02-29 3:17PM EST1,220.0037.9038.3042.00-12.80-25.25%4527.52%
TDG240517C012250002024-02-13 11:29AM EST1,225.0021.1035.9040.100.00-1927.47%
TDG240517C012450002024-02-13 2:28PM EST1,245.0016.0028.2033.200.00-1527.34%
TDG240517C012600002023-11-06 11:51AM EST1,260.001.750.000.000.00-163.13%
TDG240517C012650002023-11-08 9:30AM EST1,265.002.300.000.000.00--53.13%
TDG240517C012800002024-02-21 1:29PM EST1,280.0016.4018.8023.100.00-2626.99%
TDG240517C012850002024-02-14 3:39PM EST1,285.0015.0017.2022.400.00-1027.23%
TDG240517C013000002024-02-26 3:02PM EST1,300.0021.3213.3019.100.00-1427.16%
TDG240517C013050002024-02-22 10:11AM EST1,305.0016.0013.1017.400.00-1026.71%
TDG240517C013200002024-01-24 9:30AM EST1,320.004.0015.6022.400.00--231.47%
TDG240517C013400002024-02-22 3:49PM EST1,340.0012.004.0011.600.00-1326.53%
TDG240517C013450002023-12-01 9:50AM EST1,345.001.000.004.800.00-1121.00%
TDG240517C014000002024-02-23 9:35AM EST1,400.006.200.209.200.00-1530.13%
TDG240517C014250002024-02-23 9:30AM EST1,425.003.300.109.500.00-1232.54%
TDG240517C014400002023-12-20 9:30AM EST1,440.000.850.000.000.00--16.25%
TDG240517C014600002024-02-23 3:49PM EST1,460.002.450.004.800.00-2230.06%
TDG240517C015000002024-02-21 12:21PM EST1,500.000.750.003.500.00-2430.86%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240517P003750002023-12-14 11:38AM EST375.000.250.004.800.00-12118.84%
TDG240517P003850002023-11-21 2:49PM EST385.000.100.004.800.00-34116.26%
TDG240517P003950002024-01-23 2:45PM EST395.000.050.004.800.00-26113.75%
TDG240517P004050002023-11-20 12:05AM EST405.003.42--0.00---0.00%
TDG240517P004100002023-10-06 8:55AM EST410.002.350.1010.000.00-11124.36%
TDG240517P004150002024-01-31 11:02AM EST415.000.100.004.800.00-615108.91%
TDG240517P004200002023-11-15 9:30AM EST420.000.950.000.000.00-1450.00%
TDG240517P004250002024-01-31 10:50AM EST425.000.100.004.800.00-11106.59%
TDG240517P004300002023-11-06 1:19PM EST430.001.700.000.000.00-2650.00%
TDG240517P004350002024-01-31 10:50AM EST435.000.100.004.800.00-10104.32%
TDG240517P004400002023-10-04 12:12PM EST440.003.420.1010.000.00-44116.66%
TDG240517P004500002023-11-16 2:30PM EST450.001.300.000.000.00-11250.00%
TDG240517P004600002023-10-09 10:04AM EST460.002.400.5010.000.00-11112.61%
TDG240517P004750002023-12-14 11:07AM EST475.000.500.004.800.00--195.75%
TDG240517P005000002024-01-05 2:36PM EST500.004.800.004.800.00-1190.77%
TDG240517P005550002024-02-21 9:54AM EST555.000.250.004.800.00--180.63%
TDG240517P005600002024-02-02 10:01AM EST560.001.000.001.000.00-1164.65%
TDG240517P006050002024-02-07 11:48AM EST605.001.800.004.800.00-5572.24%
TDG240517P006200002024-02-08 9:35AM EST620.001.000.001.000.00--156.40%
TDG240517P006400002023-09-15 2:50PM EST640.0010.2111.2013.800.00--592.26%
TDG240517P006650002024-01-31 12:38PM EST665.000.850.003.900.00--160.97%
TDG240517P006750002024-02-07 11:53AM EST675.001.700.101.500.00-3852.48%
TDG240517P006950002023-11-07 3:34PM EST695.0014.900.1010.000.00--167.02%
TDG240517P007000002023-10-10 9:06AM EST700.0019.800.000.000.00-1125.00%
TDG240517P007150002024-01-31 12:41PM EST715.001.500.004.800.00-22255.90%
TDG240517P007250002024-02-23 12:39PM EST725.000.650.5010.000.00-1362.88%
TDG240517P007300002023-11-07 3:34PM EST730.0014.900.000.000.00-1125.00%
TDG240517P007450002024-01-05 9:30AM EST745.005.500.1010.000.00-12159.40%
TDG240517P007500002023-11-10 11:25AM EST750.008.450.000.000.00-22212.50%
TDG240517P007550002024-01-23 9:46AM EST755.003.400.004.800.00-1250.53%
TDG240517P007600002023-11-10 11:25AM EST760.009.150.000.000.00-2312.50%
TDG240517P007650002024-02-06 11:24AM EST765.005.050.5010.000.00-5356.93%
TDG240517P007800002023-10-18 11:15AM EST780.0036.900.000.000.00--2012.50%
TDG240517P007900002023-11-10 11:25AM EST790.0011.900.000.000.00--212.50%
TDG240517P007950002023-12-15 2:33PM EST795.009.404.0011.000.00-8856.88%
TDG240517P008000002024-02-09 9:33AM EST800.004.810.004.800.00-3350.99%
TDG240517P008050002024-02-12 11:11AM EST805.005.950.104.800.00-5750.30%
TDG240517P008150002024-01-03 9:59AM EST815.0010.500.1010.000.00-2657.78%
TDG240517P008250002024-02-14 3:59PM EST825.003.000.104.800.00-1847.58%
TDG240517P008350002023-12-15 2:36PM EST835.0013.605.0014.000.00-7754.03%
TDG240517P008450002024-02-21 1:04PM EST845.002.000.104.800.00-192144.91%
TDG240517P008550002024-01-10 3:19PM EST855.0011.300.5010.000.00-2251.74%
TDG240517P008600002024-01-10 3:16PM EST860.0012.100.7010.200.00--251.26%
TDG240517P008650002023-12-15 1:07PM EST865.0017.908.0016.000.00-1352.77%
TDG240517P008750002024-02-16 9:30AM EST875.004.000.104.800.00-1440.99%
TDG240517P008800002024-01-10 3:20PM EST880.0014.851.509.200.00--247.03%
TDG240517P008850002023-12-19 1:40PM EST885.0018.5011.4016.600.00--151.98%
TDG240517P008950002024-01-30 3:57PM EST895.009.501.004.800.00-1238.43%
TDG240517P009000002024-02-09 9:33AM EST900.006.040.1010.000.00-6645.17%
TDG240517P009050002024-02-06 9:51AM EST905.006.900.1010.000.00-2544.46%
TDG240517P009150002023-12-19 1:40PM EST915.0024.9213.8021.000.00--150.71%
TDG240517P009200002024-02-26 9:30AM EST920.002.600.1010.000.00-1142.32%
TDG240517P009250002024-02-21 1:04PM EST925.004.750.3010.000.00-192241.61%
TDG240517P009450002024-02-06 9:41AM EST945.0010.000.509.500.00--138.25%
TDG240517P009550002023-12-15 10:05AM EST955.0040.5023.1032.000.00-2052.55%
TDG240517P009600002024-01-18 3:25PM EST960.0025.603.0012.000.00-2238.74%
TDG240517P009650002024-02-07 2:17PM EST965.0010.501.8010.000.00-2636.01%
TDG240517P009750002023-12-18 1:45PM EST975.0045.5027.2032.900.00-101050.92%
TDG240517P009800002024-01-23 11:49AM EST980.0024.103.407.500.00-1131.28%
TDG240517P009850002023-12-15 9:30AM EST985.0056.1033.2040.000.00-1953.59%
TDG240517P009950002024-02-14 10:56AM EST995.0012.043.009.100.00-1730.99%
TDG240517P010000002024-02-26 9:32AM EST1,000.006.404.009.500.00-51630.71%
TDG240517P010050002024-02-02 12:45PM EST1,005.0020.904.009.700.00-5430.22%
TDG240517P010150002023-12-15 10:05AM EST1,015.0065.7043.5050.000.00-9554.35%
TDG240517P010200002024-02-02 3:36PM EST1,020.0022.916.1011.300.00-1229.59%
TDG240517P010250002024-02-08 11:31AM EST1,025.0019.606.5011.500.00--229.06%
TDG240517P010350002024-02-12 10:42AM EST1,035.0024.708.1014.300.00-1529.86%
TDG240517P010400002024-02-28 2:36PM EST1,040.0012.208.3014.700.00-5829.43%
TDG240517P010450002024-02-13 2:28PM EST1,045.0025.009.0014.900.00--128.83%
TDG240517P010800002024-01-25 10:06AM EST1,080.0057.5013.4019.900.00-2026.76%
TDG240517P010850002024-01-30 3:27PM EST1,085.0053.8017.4019.500.00--1025.71%
TDG240517P011000002024-02-13 10:52AM EST1,100.0041.4320.7023.400.00-3825.51%
TDG240517P011450002024-02-29 3:24PM EST1,145.0036.2034.2036.60-26.84-42.58%5123.98%
TDG240517P011600002024-02-29 3:30PM EST1,160.0041.7039.2042.00-29.60-41.51%3123.39%
TDG240517P011800002024-02-23 11:47AM EST1,180.0041.6048.0050.800.00-1222.86%
TDG240517P012000002024-02-23 1:18PM EST1,200.0050.1057.7060.900.00-1122.35%