New Zealand markets open in 2 hours 47 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,317.90-32.41 (-2.40%)
As of 03:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG241220C003750002023-11-29 10:56AM EDT375.00603.80654.00664.000.00--10.00%
TDG241220C004450002023-11-13 11:07AM EDT445.00541.30583.00593.000.00--00.00%
TDG241220C004800002023-11-13 11:07AM EDT480.00541.300.000.000.00-100.00%
TDG241220C005250002023-11-03 12:37PM EDT525.00368.95473.50483.000.00--10.00%
TDG241220C005600002023-11-03 12:37PM EDT560.00368.950.000.000.00-110.00%
TDG241220C007000002024-02-23 11:00AM EDT700.00537.50558.00567.000.00-100.00%
TDG241220C007450002023-11-13 11:05AM EDT745.00283.00314.00324.000.00--10.00%
TDG241220C007650002023-11-09 3:40PM EDT765.00252.35278.00293.500.00--20.00%
TDG241220C007800002024-05-03 2:00PM EDT780.00545.20561.00571.000.00-1060.46%
TDG241220C008000002023-11-09 3:40PM EDT800.00252.350.000.000.00-120.00%
TDG241220C008250002023-11-20 1:05AM EDT825.00136.97--0.00---0.00%
TDG241220C008550002023-11-07 12:59PM EDT855.00133.27196.00210.000.00--10.00%
TDG241220C008600002023-10-17 3:58PM EDT860.00136.97213.50222.500.00--130.00%
TDG241220C008650002023-11-20 1:05AM EDT865.00128.00--0.00---0.00%
TDG241220C008750002023-11-17 12:16PM EDT875.00182.10191.00206.000.00-110.00%
TDG241220C008850002023-11-20 1:05AM EDT885.0094.70--0.00---0.00%
TDG241220C008900002023-11-07 12:59PM EDT890.00133.270.000.000.00--10.00%
TDG241220C008950002023-12-13 12:41PM EDT895.00199.93212.00222.000.00-230.00%
TDG241220C009000002024-02-14 1:19PM EDT900.00299.95323.00331.000.00-120.00%
TDG241220C009100002023-10-03 1:45PM EDT910.0086.13105.00113.500.00-220.00%
TDG241220C009200002023-09-21 3:41PM EDT920.0094.7083.5091.500.00--40.00%
TDG241220C009300002023-11-07 12:59PM EDT930.00110.350.000.000.00--10.00%
TDG241220C009350002023-11-20 1:05AM EDT935.0096.20--0.00---0.00%
TDG241220C009450002023-11-13 12:40PM EDT945.00142.87162.00178.000.00--10.00%
TDG241220C009550002023-11-20 1:05AM EDT955.0082.40--0.00---0.00%
TDG241220C009600002023-12-26 1:22PM EDT960.00159.00202.00218.000.00--20.00%
TDG241220C009650002024-02-12 1:14PM EDT965.00228.10281.10290.000.00-250.00%
TDG241220C009700002023-08-10 10:23AM EDT970.0096.2085.5092.300.00--140.00%
TDG241220C009750002024-02-08 11:55AM EDT975.00226.20254.00263.300.00-2120.00%
TDG241220C009800002023-12-26 1:38PM EDT980.00143.67186.00204.000.00-250.00%
TDG241220C009850002024-01-30 10:55AM EDT985.00194.00249.10258.000.00--20.00%
TDG241220C009900002023-08-16 1:22PM EDT990.0082.4072.6077.400.00--40.00%
TDG241220C009950002024-04-24 2:32PM EDT995.00293.00388.00397.000.00-2155.05%
TDG241220C010000002024-02-15 4:59PM EDT1,000.00235.00242.10249.000.00-150.00%
TDG241220C010050002024-02-13 10:37AM EDT1,005.00194.00249.20258.100.00-240.00%
TDG241220C010100002023-11-10 10:32AM EDT1,010.00126.000.000.000.00-10100.00%
TDG241220C010200002024-02-05 4:49PM EDT1,020.00209.00223.00232.000.00-140.00%
TDG241220C010250002024-02-05 10:37AM EDT1,025.00196.100.000.000.00-140.00%
TDG241220C010300002023-07-06 12:48PM EDT1,030.0078.8081.8088.000.00--10.00%
TDG241220C010400002023-11-09 11:09AM EDT1,040.00100.000.000.000.00--10.00%
TDG241220C010600002024-02-23 11:00AM EDT1,060.00229.50242.50251.000.00-120.00%
TDG241220C010650002024-02-06 5:00PM EDT1,065.00182.00197.00205.900.00-180.00%
TDG241220C010800002024-05-03 2:00PM EDT1,080.00279.70285.10294.000.00-1440.55%
TDG241220C010850002024-02-13 10:37AM EDT1,085.00142.00190.20199.000.00-1220.00%
TDG241220C011000002024-02-13 11:42AM EDT1,100.00136.20180.10189.000.00--20.00%
TDG241220C011050002024-02-14 3:45PM EDT1,105.00155.00167.00175.000.00-260.00%
TDG241220C011200002023-11-10 1:16PM EDT1,120.0073.700.000.000.00-8100.00%
TDG241220C011250002024-03-04 1:27PM EDT1,125.00159.90195.50204.000.00-1618.62%
TDG241220C011400002023-12-22 12:01PM EDT1,140.0061.1082.1091.000.00-110.00%
TDG241220C011450002024-04-15 3:37PM EDT1,145.00169.60210.00217.900.00-1130.00%
TDG241220C011600002024-02-22 3:04PM EDT1,160.00151.80171.30178.900.00-1120.16%
TDG241220C011650002024-04-24 1:51PM EDT1,165.00165.00241.00250.000.00-4343.73%
TDG241220C011800002024-03-11 11:59AM EDT1,180.00110.00152.90161.000.00-1119.21%
TDG241220C011850002024-05-13 10:18AM EDT1,185.00192.50199.10207.900.00-1134.92%
TDG241220C012000002024-04-23 10:30AM EDT1,200.00149.990.000.000.00-160.00%
TDG241220C012050002024-01-18 3:24PM EDT1,205.0058.0094.60104.000.00-230.00%
TDG241220C012200002024-04-24 9:32AM EDT1,220.00143.00199.00208.000.00-1040.60%
TDG241220C012250002024-05-28 12:42PM EDT1,225.00184.86172.00180.40+105.86+134.00%1033.77%
TDG241220C012400002024-05-28 12:39PM EDT1,240.00176.40169.00177.00+48.05+37.44%2035.10%
TDG241220C012450002024-04-19 1:31PM EDT1,245.00100.000.000.000.00-1550.00%
TDG241220C012600002024-04-10 3:23PM EDT1,260.00114.60147.60156.000.00-1132.33%
TDG241220C012650002024-05-03 10:19AM EDT1,265.00147.00145.00154.400.00-1432.60%
TDG241220C012800002024-04-17 3:04PM EDT1,280.00104.05119.00127.400.00-1027.56%
TDG241220C012850002024-01-25 4:27PM EDT1,285.0042.1086.6095.000.00-1119.82%
TDG241220C013000002023-11-14 2:32PM EDT1,300.0030.000.000.000.00-120.00%
TDG241220C013050002024-04-04 11:53AM EDT1,305.0099.10121.10128.000.00-1230.88%
TDG241220C013250002023-11-08 1:37PM EDT1,325.008.6013.0023.000.00--66.64%
TDG241220C013400002023-10-25 11:51AM EDT1,340.007.800.000.000.00--10.39%
TDG241220C013450002024-03-21 9:39AM EDT1,345.0070.0553.2061.000.00-1118.45%
TDG241220C013600002023-11-08 1:37PM EDT1,360.008.600.000.000.00-160.78%
TDG241220C013650002024-04-01 12:19PM EDT1,365.0065.1076.0084.800.00-2626.51%
TDG241220C013800002024-04-04 11:58AM EDT1,380.0070.0084.9090.900.00-3329.52%
TDG241220C013850002024-02-05 3:51PM EDT1,385.0037.3038.5046.000.00--118.44%
TDG241220C014000002024-05-14 9:39AM EDT1,400.0059.1969.7078.000.00-1328.07%
TDG241220C014200002024-05-03 10:16AM EDT1,420.0066.0063.0071.800.00-1128.20%
TDG241220C014250002024-02-23 1:38PM EDT1,425.0042.8043.2052.000.00-1123.39%
TDG241220C015000002024-05-20 1:35PM EDT1,500.0037.2036.3045.000.00-1326.91%
TDG241220C015600002024-01-22 12:15PM EDT1,560.005.608.7015.600.00--120.58%
TDG241220C016000002024-05-03 10:17AM EDT1,600.0022.4915.7023.000.00-1225.60%
TDG241220C016200002024-05-24 10:10AM EDT1,620.0020.5013.8021.000.00-1125.83%
TDG241220C017000002024-05-01 2:56PM EDT1,700.009.004.4013.000.00-1225.84%
TDG241220C017200002024-05-14 11:43AM EDT1,720.005.503.3012.000.00-1126.13%
TDG241220C017800002024-05-23 9:33AM EDT1,780.005.300.4010.000.00-1127.28%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG241220P003750002024-03-04 4:13PM EDT375.000.900.001.500.00-3667.41%
TDG241220P003850002024-02-13 12:49PM EDT385.000.650.009.600.00-1585.71%
TDG241220P003950002024-01-12 12:44PM EDT395.001.100.1010.000.00-1184.75%
TDG241220P004050002023-11-20 1:05AM EDT405.005.05--0.00---0.00%
TDG241220P004100002023-11-09 11:57AM EDT410.002.000.000.000.00-1225.00%
TDG241220P004150002023-11-20 1:05AM EDT415.007.50--0.00---0.00%
TDG241220P004250002024-03-20 12:24PM EDT425.000.980.004.800.00-11270.99%
TDG241220P004350002023-11-20 1:05AM EDT435.007.13--0.00---0.00%
TDG241220P004400002023-10-04 10:12AM EDT440.005.050.0010.000.00-1277.47%
TDG241220P004450002023-11-20 1:05AM EDT445.008.40--0.00---0.00%
TDG241220P004500002023-08-24 12:34PM EDT450.007.502.0011.500.00-11780.19%
TDG241220P004550002024-02-27 12:18PM EDT455.001.000.004.800.00--166.96%
TDG241220P004600002023-10-04 10:14AM EDT460.009.500.8010.000.00-61375.56%
TDG241220P004700002023-08-02 12:29PM EDT470.007.131.0010.600.00-2575.07%
TDG241220P004750002023-11-09 12:09PM EDT475.004.020.009.600.00--171.93%
TDG241220P004800002023-07-25 12:09PM EDT480.008.406.0013.400.00-2081.28%
TDG241220P005000002024-03-13 10:55AM EDT500.001.000.004.800.00-1161.39%
TDG241220P005100002023-11-09 12:09PM EDT510.004.020.000.000.00--125.00%
TDG241220P005150002023-11-20 1:05AM EDT515.0012.50--0.00---0.00%
TDG241220P005250002023-11-14 12:25PM EDT525.006.570.2020.000.00--475.34%
TDG241220P005450002024-04-12 12:17PM EDT545.005.350.004.800.00-11956.32%
TDG241220P005500002023-08-10 2:51PM EDT550.0012.5012.3013.500.00--1075.83%
TDG241220P005550002024-05-14 9:40AM EDT555.001.000.004.800.00-2655.25%
TDG241220P005600002024-05-14 9:40AM EDT560.000.750.004.800.00-1454.72%
TDG241220P005650002024-05-23 10:31AM EDT565.000.250.004.800.00-1854.21%
TDG241220P005750002024-05-20 12:38PM EDT575.001.000.004.800.00-2753.17%
TDG241220P005800002023-11-09 2:33PM EDT580.008.240.000.000.00-52025.00%
TDG241220P005850002023-11-20 1:05AM EDT585.0020.00--0.00---0.00%
TDG241220P005900002023-07-05 11:29AM EDT590.0016.6211.8016.000.00--471.64%
TDG241220P005950002024-05-20 12:38PM EDT595.001.000.004.800.00-2851.16%
TDG241220P006000002024-04-04 11:56AM EDT600.000.770.004.800.00-5650.67%
TDG241220P006050002023-11-20 1:05AM EDT605.0024.40--0.00---0.00%
TDG241220P006100002023-09-11 11:03AM EDT610.0020.3016.2022.400.00-1474.77%
TDG241220P006150002023-11-09 10:54AM EDT615.0013.804.0013.000.00--361.47%
TDG241220P006200002024-05-20 9:38AM EDT620.000.800.004.800.00-1154.62%
TDG241220P006250002023-11-20 1:05AM EDT625.0025.20--0.00---0.00%
TDG241220P006300002023-11-09 12:17PM EDT630.0011.000.000.000.00-2312.50%
TDG241220P006400002024-05-20 9:38AM EDT640.000.900.004.800.00-3152.56%
TDG241220P006500002023-11-09 10:54AM EDT650.0013.800.000.000.00-3312.50%
TDG241220P006550002023-11-20 1:05AM EDT655.0026.30--0.00---0.00%
TDG241220P006600002024-05-20 9:38AM EDT660.001.050.004.800.00--150.57%
TDG241220P006650002023-11-07 12:59PM EDT665.0027.478.0018.000.00--161.36%
TDG241220P006750002024-05-20 9:38AM EDT675.001.150.004.800.00-1249.11%
TDG241220P006900002023-08-29 12:00PM EDT690.0026.3031.6040.800.00--177.30%
TDG241220P006950002024-04-26 9:30AM EDT695.002.750.004.800.00-1147.21%
TDG241220P007000002024-04-04 3:52PM EDT700.003.500.004.800.00-11346.74%
TDG241220P007100002023-08-25 11:43AM EDT710.0040.5038.8042.500.00-1177.42%
TDG241220P007150002023-11-15 4:27PM EDT715.0024.308.0021.800.00--6257.64%
TDG241220P007250002023-11-20 1:05AM EDT725.0051.40--0.00---0.00%
TDG241220P007450002023-11-20 1:05AM EDT745.0057.00--0.00---0.00%
TDG241220P007500002023-11-15 4:27PM EDT750.0024.300.000.000.00-416212.50%
TDG241220P007550002024-01-22 1:20PM EDT755.0013.543.9012.000.00-41350.62%
TDG241220P007600002024-02-12 12:43PM EDT760.0010.202.0011.000.00--349.11%
TDG241220P007650002024-05-09 11:35AM EDT765.001.500.004.800.00-4840.96%
TDG241220P007750002024-03-22 9:30AM EDT775.005.002.0011.300.00-1147.95%
TDG241220P007800002023-08-14 2:15PM EDT780.0057.0048.2054.300.00-5773.96%
TDG241220P007900002023-08-08 2:42PM EDT790.0056.5049.7054.400.00--873.04%
TDG241220P007950002023-11-20 1:05AM EDT795.0074.30--0.00---0.00%
TDG241220P008000002024-03-13 10:55AM EDT800.0013.004.2012.000.00-1346.21%
TDG241220P008050002024-05-24 9:55AM EDT805.001.350.004.800.00-1537.62%
TDG241220P008150002024-05-28 1:05PM EDT815.002.4927.0041.00-39.13-94.02%5560.04%
TDG241220P008250002024-03-12 11:12AM EDT825.0012.766.3014.000.00-6545.56%
TDG241220P008300002023-08-15 9:48AM EDT830.0074.3066.5071.400.00-12675.86%
TDG241220P008350002023-11-22 4:35PM EDT835.0038.9028.0038.000.00-1257.16%
TDG241220P008400002023-11-10 12:56PM EDT840.0042.000.000.000.00--112.50%
TDG241220P008450002023-12-01 2:30PM EDT845.0041.3028.0037.000.00-1555.75%
TDG241220P008500002023-11-09 11:37AM EDT850.0041.620.000.000.00--512.50%
TDG241220P008550002024-01-25 1:30PM EDT855.0026.108.9017.000.00-1544.98%
TDG241220P008600002023-08-29 12:42PM EDT860.0075.0085.0093.900.00-1280.60%
TDG241220P008700002023-11-15 12:13PM EDT870.0045.200.000.000.00-1112.50%
TDG241220P008800002024-03-04 3:46PM EDT880.0016.208.5017.000.00-1542.60%
TDG241220P008850002023-12-06 2:48PM EDT885.0052.5045.0054.000.00-1659.80%
TDG241220P008900002023-11-14 12:25PM EDT890.0047.400.000.000.00-4412.50%
TDG241220P009000002024-05-07 11:35AM EDT900.007.500.0510.000.00-1535.50%
TDG241220P009050002024-02-12 12:12PM EDT905.0027.4013.0022.000.00--543.42%
TDG241220P009200002023-08-08 3:03PM EDT920.00103.8097.40101.500.00--676.06%
TDG241220P009250002024-01-03 4:00PM EDT925.0064.7026.1036.000.00--1448.88%
TDG241220P009350002024-05-07 10:17AM EDT935.0010.500.1010.000.00--132.62%
TDG241220P009400002024-05-28 2:46PM EDT940.005.5119.3028.90-27.54-83.33%5543.79%
TDG241220P009750002023-11-27 12:52PM EDT975.0079.6065.0074.000.00-2957.43%
TDG241220P009850002024-04-29 3:53PM EDT985.0018.903.1012.300.00-171730.24%
TDG241220P009950002024-02-12 12:11PM EDT995.0044.9228.6035.000.00--541.19%
TDG241220P010000002024-03-14 11:39AM EDT1,000.0032.0025.0032.500.00-1439.57%
TDG241220P010050002024-02-26 10:30AM EDT1,005.0034.8021.0029.900.00-1137.90%
TDG241220P010200002024-04-29 3:51PM EDT1,020.0025.505.4014.000.00-1128.46%
TDG241220P010250002024-04-17 2:47PM EDT1,025.0032.029.0018.000.00-1230.27%
TDG241220P010400002024-03-25 2:19PM EDT1,040.0031.0826.1034.000.00-1336.31%
TDG241220P010450002024-04-18 12:31PM EDT1,045.0035.0012.2020.000.00-1129.57%
TDG241220P010600002024-01-22 11:50AM EDT1,060.0082.0047.0053.700.00--341.87%
TDG241220P010650002024-03-14 11:36AM EDT1,065.0046.4538.4046.000.00-1138.52%
TDG241220P010800002024-05-07 10:05AM EDT1,080.0029.5012.0020.300.00--2526.71%
TDG241220P011250002024-03-25 2:19PM EDT1,125.0051.0845.3053.000.00-11334.73%
TDG241220P011400002024-04-17 2:47PM EDT1,140.0061.1226.5035.000.00-2727.10%
TDG241220P011600002024-02-22 1:09PM EDT1,160.0077.6055.2064.000.00-5534.46%
TDG241220P011850002024-05-16 3:59PM EDT1,185.0042.9031.0039.500.00-1324.24%
TDG241220P012000002024-04-19 12:19PM EDT1,200.0087.7743.1050.000.00-2925.94%
TDG241220P012200002024-04-03 10:57AM EDT1,220.0091.7060.0068.000.00-1128.96%
TDG241220P012400002024-04-03 10:57AM EDT1,240.00100.7067.0075.000.00-1128.59%
TDG241220P012450002024-01-22 1:33PM EDT1,245.00186.00122.00130.000.00--142.77%
TDG241220P012600002024-04-02 10:12AM EDT1,260.00116.0088.1093.900.00-1831.24%
TDG241220P012650002024-02-23 12:11PM EDT1,265.00119.1096.70106.000.00-1133.80%
TDG241220P012800002024-03-27 2:14PM EDT1,280.00113.3095.30103.000.00-1131.09%
TDG241220P012850002024-03-27 2:14PM EDT1,285.00116.0097.10105.000.00-1130.96%
TDG241220P013000002024-05-07 9:49AM EDT1,300.00102.0069.0077.000.00-1621.81%
TDG241220P013050002024-05-06 2:20PM EDT1,305.0092.0071.0079.000.00-1321.68%
TDG241220P013250002024-05-10 10:49AM EDT1,325.0087.0078.8087.000.00-1321.04%