New Zealand markets open in 46 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,317.94-32.37 (-2.40%)
At close: 04:00PM EDT
1,323.00 +5.06 (+0.38%)
After hours: 04:54PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG241115C010000002024-05-20 9:43AM EDT1,000.00338.50346.10356.000.00-2346.07%
TDG241115C011500002024-05-20 9:43AM EDT1,150.00211.50217.00225.500.00--236.79%
TDG241115C012200002024-03-25 11:47AM EDT1,220.00127.00113.00121.000.00-2217.18%
TDG241115C012500002024-05-14 10:24AM EDT1,250.00126.80143.00151.700.00--332.64%
TDG241115C012600002024-04-29 12:11PM EDT1,260.00116.29136.00144.000.00-1031.98%
TDG241115C012700002024-04-17 9:37AM EDT1,270.00100.30114.00123.000.00-1027.45%
TDG241115C012800002024-05-08 12:21PM EDT1,280.00139.09123.30132.500.00--131.68%
TDG241115C013100002024-05-24 11:24AM EDT1,310.00127.50106.00114.100.00-1130.64%
TDG241115C013200002024-05-21 1:49PM EDT1,320.00115.00100.00107.700.00--330.15%
TDG241115C013600002024-05-23 10:49AM EDT1,360.0085.7079.0086.700.00-1229.06%
TDG241115C013800002024-05-23 10:56AM EDT1,380.0074.9069.0077.000.00-1128.50%
TDG241115C014600002024-05-03 11:35AM EDT1,460.0045.9138.1045.800.00-1126.71%
TDG241115C015000002024-05-13 11:31AM EDT1,500.0028.3026.5035.000.00-2226.24%
TDG241115C016400002024-05-22 9:30AM EDT1,640.0011.605.3014.800.00--126.44%
TDG241115C017200002024-04-03 9:30AM EDT1,720.004.400.000.000.00-116.25%
TDG241115C018000002024-04-09 9:30AM EDT1,800.003.300.000.000.00--16.25%
TDG241115C018200002024-04-26 9:30AM EDT1,820.002.950.0510.000.00-1131.54%
TDG241115C018400002024-04-26 9:30AM EDT1,840.002.550.004.800.00-1127.79%
TDG241115C018600002024-04-26 9:30AM EDT1,860.002.250.004.800.00-1128.49%
TDG241115C019600002024-05-24 10:09AM EDT1,960.000.550.004.800.00-1131.84%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG241115P006200002024-05-20 9:38AM EDT620.000.400.004.800.00-1353.47%
TDG241115P006800002024-03-21 9:30AM EDT680.001.750.1010.000.00--153.84%
TDG241115P007800002024-04-10 10:54AM EDT780.004.700.004.800.00--143.54%
TDG241115P010000002024-05-07 11:36AM EDT1,000.0013.102.0010.000.00--230.14%
TDG241115P010200002024-05-07 11:45AM EDT1,020.0015.103.0012.500.00--230.23%
TDG241115P010300002024-05-08 11:05AM EDT1,030.0011.803.5012.500.00--429.35%
TDG241115P010400002024-05-08 11:13AM EDT1,040.0012.304.0013.200.00--328.94%
TDG241115P010500002024-05-08 11:09AM EDT1,050.0013.305.0014.600.00--228.92%
TDG241115P010600002024-05-08 11:07AM EDT1,060.0014.556.0013.300.00--327.25%
TDG241115P010700002024-05-23 9:30AM EDT1,070.009.907.0015.500.00--127.66%
TDG241115P010800002024-05-08 12:21PM EDT1,080.0016.638.0015.400.00-52926.72%
TDG241115P011000002024-04-26 11:37AM EDT1,100.0033.858.6017.000.00-1125.79%
TDG241115P011100002024-05-28 9:30AM EDT1,110.0011.8012.0019.60-2.70-18.62%1126.16%
TDG241115P011200002024-04-26 2:18PM EDT1,120.0038.4010.8019.600.00-1125.24%
TDG241115P012300002024-04-25 9:36AM EDT1,230.0082.5029.9039.000.00-1121.50%
TDG241115P012400002024-05-28 3:22PM EDT1,240.0045.4040.0048.90+8.30+22.37%2323.46%
TDG241115P012500002024-05-07 1:55PM EDT1,250.0063.0043.1052.000.00--123.22%
TDG241115P012800002024-05-15 2:05PM EDT1,280.0073.8053.7062.000.00--122.39%
TDG241115P013100002024-05-22 9:49AM EDT1,310.0061.0065.5074.000.00-1221.68%
TDG241115P013200002024-05-16 11:52AM EDT1,320.0062.6069.5078.00-24.50-28.13%1221.34%