New Zealand markets closed

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
621.82-12.82 (-2.02%)
At close: 04:00PM EST
621.82 0.00 (0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG221216C002900002022-11-10 9:44AM EST290.00326.300.000.000.00--00.00%
TDG221216C003315002022-08-03 11:01AM EST331.50288.50280.30289.900.00--00.00%
TDG221216C003500002022-08-03 11:01AM EST350.00288.500.000.000.00-100.00%
TDG221216C003815002022-09-18 11:08PM EST381.50169.40--0.00---0.00%
TDG221216C004000002022-10-25 2:23PM EST400.00160.30235.50244.400.00-41243.68%
TDG221216C004015002022-09-18 11:08PM EST401.50145.60--0.00---0.00%
TDG221216C004200002022-06-14 8:50AM EST420.00145.60136.00143.500.00--10.00%
TDG221216C004315002022-07-27 8:47AM EST431.50162.800.000.000.00--00.00%
TDG221216C004500002022-11-18 10:27AM EST450.00165.500.000.000.00-200.00%
TDG221216C004515002022-08-30 9:05AM EST451.50173.3090.0098.000.00--10.00%
TDG221216C004615002022-11-09 1:31PM EST461.50131.750.000.000.00-300.00%
TDG221216C004715002022-09-18 11:08PM EST471.5078.60--0.00---0.00%
TDG221216C004800002022-06-10 8:34AM EST480.00140.5089.1097.500.00--10.00%
TDG221216C004815002022-10-13 10:11AM EST481.5054.86143.00152.400.00--4121.92%
TDG221216C004900002022-06-17 9:00AM EST490.0078.6084.0091.400.00-550.00%
TDG221216C005000002022-11-22 1:43PM EST500.00127.430.000.000.00-100.00%
TDG221216C005015002022-10-12 9:59AM EST501.5044.63136.00146.000.00--2157.48%
TDG221216C005215002022-10-14 9:34AM EST521.5034.92105.00114.600.00-22101.56%
TDG221216C005300002022-10-27 11:28AM EST530.0053.65103.80113.400.00-50120.01%
TDG221216C005400002022-11-07 11:32AM EST540.0055.000.000.000.00-200.00%
TDG221216C005415002022-11-23 10:12AM EST541.5095.000.000.000.00-100.00%
TDG221216C005500002022-11-09 10:46AM EST550.0054.830.000.000.00-500.00%
TDG221216C005600002022-11-22 1:34PM EST560.0069.830.000.000.00-100.00%
TDG221216C005615002022-11-28 10:44AM EST561.5055.000.000.000.00-400.00%
TDG221216C005700002022-12-02 9:30AM EST570.0046.470.000.000.00-300.00%
TDG221216C005715002022-11-02 11:26AM EST571.5027.0047.0055.200.00-11949.11%
TDG221216C005800002022-10-18 10:39AM EST580.0018.0031.7040.400.00-4180.00%
TDG221216C005815002022-10-21 1:15PM EST581.5014.0043.3051.200.00-1660.39%
TDG221216C005900002022-10-18 9:32AM EST590.0015.8024.9032.600.00-1120.35%
TDG221216C005915002022-09-26 12:50PM EST591.5019.0013.6021.400.00-120.00%
TDG221216C006000002022-10-18 9:17AM EST600.0014.0021.6025.700.00-1726.46%
TDG221216C006015002022-11-30 11:53AM EST601.5019.900.000.000.00-400.00%
TDG221216C006100002022-11-28 10:41AM EST610.0018.000.000.000.00-400.00%
TDG221216C006115002022-11-16 11:19AM EST611.5022.000.000.000.00-100.00%
TDG221216C006200002022-11-30 3:34PM EST620.0017.500.000.000.00-800.00%
TDG221216C006215002022-12-01 10:31AM EST621.5019.950.000.000.00-400.00%
TDG221216C006300002022-12-02 10:03AM EST630.008.500.000.000.00-101.56%
TDG221216C006400002022-11-21 10:16AM EST640.0012.000.000.000.00-703.13%
TDG221216C006415002022-11-30 2:04PM EST641.505.400.000.000.00-1103.13%
TDG221216C006500002022-11-23 2:03PM EST650.0015.000.000.000.00-206.25%
TDG221216C006600002022-11-22 12:34PM EST660.005.500.000.000.00-1006.25%
TDG221216C006615002022-12-01 11:06AM EST661.505.200.000.000.00-1306.25%
TDG221216C006700002022-11-16 2:41PM EST670.003.800.000.000.00-206.25%
TDG221216C006800002022-11-28 10:07AM EST680.001.550.000.000.00-1012.50%
TDG221216C006815002022-10-07 8:51AM EST681.503.000.004.800.00-12949.95%
TDG221216C006900002022-11-25 11:20AM EST690.004.200.000.000.00-1012.50%
TDG221216C007000002022-08-09 12:17PM EST700.0028.720.000.000.00-103012.50%
TDG221216C007015002022-08-19 9:17AM EST701.5026.552.407.200.00-32859.82%
TDG221216C007200002022-08-10 8:43AM EST720.0026.100.000.000.00-52812.50%
TDG221216C007400002022-11-18 3:12PM EST740.000.550.000.000.00-1025.00%
TDG221216C007415002022-08-10 8:45AM EST741.5015.604.409.200.00--185.82%
TDG221216C007600002022-10-20 12:14PM EST760.000.500.004.800.00--171.92%
TDG221216C007615002022-08-05 10:00AM EST761.508.751.955.700.00--180.77%
TDG221216C007800002022-08-05 10:00AM EST780.008.750.000.000.00-2125.00%
TDG221216C007815002022-09-21 10:01AM EST781.503.070.004.800.00-1079.42%
TDG221216C008000002022-11-29 11:46AM EST800.000.050.000.000.00-5025.00%
TDG221216C008200002022-11-28 1:04PM EST820.000.050.000.000.00-1025.00%
TDG221216C008400002022-09-30 10:27AM EST840.001.360.004.800.00-4598.12%
TDG221216C008600002022-09-30 10:27AM EST860.001.340.004.800.00-41104.03%
TDG221216C008615002022-09-18 11:08PM EST861.506.25--0.00---0.00%
TDG221216C008800002022-10-25 9:33AM EST880.002.490.004.800.00-180109.74%
TDG221216C008815002022-11-01 12:58PM EST881.500.100.004.800.00-113110.16%
TDG221216C009000002022-09-29 9:09AM EST900.001.730.004.800.00-14115.26%
TDG221216C009200002022-11-22 2:35PM EST920.000.050.000.000.00--050.00%
TDG221216C009215002022-11-22 2:36PM EST921.500.050.000.000.00-1050.00%
TDG221216C009400002022-11-22 2:36PM EST940.000.050.000.000.00-1050.00%
TDG221216C009415002022-11-25 11:09AM EST941.500.050.000.000.00-5050.00%
TDG221216C009600002022-08-11 9:15AM EST960.001.860.000.000.00-24350.00%
TDG221216C009615002022-11-25 11:09AM EST961.500.050.000.000.00-11050.00%
TDG221216C009800002022-08-16 9:15AM EST980.001.230.000.000.00-15750.00%
TDG221216C009815002022-12-01 9:51AM EST981.500.020.000.000.00-5050.00%
TDG221216C010000002022-08-17 9:36AM EST1,000.000.500.000.000.00-649550.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG221216P002415002022-11-15 2:09PM EST241.500.050.000.000.00-97050.00%
TDG221216P002515002022-11-02 2:33PM EST251.500.550.004.800.00-418270.31%
TDG221216P002600002022-11-21 1:41PM EST260.000.150.000.000.00-1050.00%
TDG221216P002615002022-11-04 10:07AM EST261.500.250.004.800.00-170259.67%
TDG221216P002700002022-11-21 2:17PM EST270.000.050.000.000.00-15050.00%
TDG221216P002800002022-10-31 10:06AM EST280.000.500.004.800.00-18241.11%
TDG221216P002815002022-10-26 10:59AM EST281.501.700.004.800.00-10239.65%
TDG221216P002900002022-10-31 10:05AM EST290.000.500.000.000.00--250.00%
TDG221216P002915002022-10-31 10:05AM EST291.500.500.004.800.00-24230.18%
TDG221216P003000002022-10-31 10:05AM EST300.000.500.000.500.00-212160.74%
TDG221216P003015002022-09-18 11:08PM EST301.506.70--0.00---0.00%
TDG221216P003100002022-11-03 2:57PM EST310.000.200.000.400.00-34150.20%
TDG221216P003115002022-11-21 2:24PM EST311.500.050.000.000.00-6050.00%
TDG221216P003200002022-04-27 10:58AM EST320.006.703.908.700.00-22250.10%
TDG221216P003300002022-07-28 12:51PM EST330.003.850.000.000.00-22350.00%
TDG221216P003315002022-11-22 12:57PM EST331.500.050.000.000.00-46050.00%
TDG221216P003500002022-04-25 8:42AM EST350.009.407.0010.300.00-220239.65%
TDG221216P003515002022-09-18 11:08PM EST351.5010.00--0.00---0.00%
TDG221216P003615002022-11-14 11:12AM EST361.501.500.000.000.00-10050.00%
TDG221216P003700002022-11-23 12:27PM EST370.000.050.000.000.00-3050.00%
TDG221216P003715002022-09-18 11:08PM EST371.5011.50--0.00---0.00%
TDG221216P003800002022-08-11 8:35AM EST380.004.500.000.000.00-174350.00%
TDG221216P003815002022-09-18 11:08PM EST381.5016.30--0.00---0.00%
TDG221216P003900002022-11-23 1:35PM EST390.000.100.000.000.00-10050.00%
TDG221216P003915002022-09-18 11:08PM EST391.5017.30--0.00---0.00%
TDG221216P004000002022-11-28 11:09AM EST400.000.100.000.000.00-1050.00%
TDG221216P004015002022-09-18 11:08PM EST401.5014.70--0.00---0.00%
TDG221216P004100002022-11-02 8:57AM EST410.002.200.000.000.00-1150.00%
TDG221216P004115002022-09-18 11:08PM EST411.5021.50--0.00---0.00%
TDG221216P004200002022-11-23 1:32PM EST420.000.100.000.000.00-2050.00%
TDG221216P004215002022-09-18 11:08PM EST421.5023.13--0.00---0.00%
TDG221216P004300002022-11-03 8:57AM EST430.005.800.004.800.00-16123.56%
TDG221216P004315002022-09-18 11:08PM EST431.5030.00--0.00---0.00%
TDG221216P004400002022-11-23 1:32PM EST440.000.100.000.000.00-1050.00%
TDG221216P004415002022-08-12 11:21AM EST441.506.995.0011.500.00--70156.95%
TDG221216P004500002022-12-01 2:14PM EST450.000.050.000.000.00-2025.00%
TDG221216P004515002022-11-22 12:20PM EST451.500.560.000.000.00-5025.00%
TDG221216P004600002022-08-12 11:21AM EST460.006.990.000.000.00-17025.00%
TDG221216P004615002022-10-26 10:58AM EST461.505.400.004.600.00-4200102.66%
TDG221216P004700002022-10-20 9:54AM EST470.0011.000.003.200.00-1390.55%
TDG221216P004715002022-09-21 8:52AM EST471.509.5210.0018.400.00-1401160.06%
TDG221216P004800002022-11-04 2:32PM EST480.004.820.004.800.00-71192.30%
TDG221216P004815002022-11-28 10:51AM EST481.500.800.000.000.00-1025.00%
TDG221216P004900002022-11-07 3:32PM EST490.004.470.000.000.00-7025.00%
TDG221216P005000002022-11-29 11:41AM EST500.001.200.000.000.00-1025.00%
TDG221216P005015002022-10-26 12:38PM EST501.5012.970.004.800.00-2079.52%
TDG221216P005100002022-11-18 3:59PM EST510.002.000.000.000.00-2025.00%
TDG221216P005200002022-11-29 11:34AM EST520.001.880.000.000.00-6025.00%
TDG221216P005215002022-10-26 10:42AM EST521.5014.000.004.800.00-5067.85%
TDG221216P005300002022-10-26 9:44AM EST530.0018.000.405.200.00--065.42%
TDG221216P005400002022-12-02 3:03PM EST540.001.000.000.000.00-1012.50%
TDG221216P005415002022-11-15 1:38PM EST541.504.500.000.000.00-7012.50%
TDG221216P005500002022-11-15 1:40PM EST550.005.600.000.000.00-3012.50%
TDG221216P005600002022-11-15 2:56PM EST560.007.000.000.000.00-4012.50%
TDG221216P005615002022-11-15 1:36PM EST561.506.400.000.000.00-3012.50%
TDG221216P005700002022-11-16 3:43PM EST570.008.200.000.000.00--012.50%
TDG221216P005715002022-11-16 3:43PM EST571.508.500.000.000.00-3012.50%
TDG221216P005800002022-12-02 10:07AM EST580.004.500.000.000.00-206.25%
TDG221216P005815002022-11-30 2:03PM EST581.506.800.000.000.00-1606.25%
TDG221216P005900002022-11-30 3:01PM EST590.006.760.000.000.00-306.25%
TDG221216P005915002022-11-22 9:40AM EST591.508.470.000.000.00-306.25%
TDG221216P006000002022-11-28 3:13PM EST600.0014.800.000.000.00-603.13%
TDG221216P006015002022-12-01 9:33AM EST601.504.100.000.000.00-303.13%
TDG221216P006100002022-11-30 11:16AM EST610.0016.900.000.000.00-303.13%
TDG221216P006115002022-11-18 9:33AM EST611.5018.500.000.000.00-101.56%
TDG221216P006200002022-11-15 11:07AM EST620.0022.500.000.000.00-100.39%
TDG221216P006215002022-11-14 3:55PM EST621.5024.900.000.000.00-200.10%
TDG221216P006300002022-11-30 10:03AM EST630.0025.900.000.000.00-200.00%
TDG221216P006400002022-11-28 9:33AM EST640.0022.300.000.000.00-100.00%
TDG221216P006415002022-12-02 10:47AM EST641.5025.200.000.000.00-100.00%
TDG221216P006500002022-11-11 2:17PM EST650.0033.100.000.000.00--00.00%
TDG221216P006600002022-11-28 9:30AM EST660.0041.000.000.000.00-900.00%
TDG221216P006615002022-08-22 10:41AM EST661.5056.5079.0088.200.00-920133.39%
TDG221216P006800002022-08-17 2:08PM EST680.0051.400.000.000.00-9100.00%
TDG221216P006815002022-08-23 8:37AM EST681.5068.200.000.000.00-290.00%
TDG221216P007015002022-09-18 11:08PM EST701.5097.00--0.00---0.00%
TDG221216P007200002022-04-05 8:33AM EST720.0097.000.000.000.00--10.00%
TDG221216P007215002022-09-18 11:08PM EST721.50193.90--0.00---0.00%
TDG221216P007400002022-05-18 8:34AM EST740.00193.90225.50245.500.00--0351.71%
TDG221216P007615002022-09-18 11:08PM EST761.50198.20--0.00---0.00%
TDG221216P007800002022-03-03 12:43PM EST780.00198.20137.00144.700.00-110.00%
TDG221216P008000002022-11-18 10:27AM EST800.00187.570.000.000.00-200.00%
TDG221216P008015002022-09-18 11:08PM EST801.50253.60--0.00---0.00%
TDG221216P008200002021-12-15 2:55PM EST820.00253.60194.40202.500.00--165.14%
TDG221216P008400002022-07-28 8:47AM EST840.00239.100.000.000.00--00.00%
TDG221216P009015002022-09-18 11:08PM EST901.50270.70--0.00---0.00%
TDG221216P009200002022-02-14 12:10AM EST920.00270.700.000.000.00--00.00%