New Zealand markets closed

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
842.83-11.52 (-1.35%)
At close: 04:00PM EDT
837.72 -5.11 (-0.61%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG231020C007200002023-09-12 1:50PM EDT720.00160.750.000.000.00--00.00%
TDG231020C007700002023-08-25 1:33PM EDT770.00108.300.000.000.00-100.00%
TDG231020C008300002023-08-21 10:28AM EDT830.0053.5651.2055.500.00-1251.95%
TDG231020C008400002023-08-22 10:06AM EDT840.0046.9025.7027.200.00-1327.23%
TDG231020C008500002023-09-21 12:56PM EDT850.0024.100.000.000.00-400.78%
TDG231020C008600002023-09-21 2:29PM EDT860.0017.400.000.000.00-201.56%
TDG231020C008700002023-09-21 3:19PM EDT870.0012.500.000.000.00-503.13%
TDG231020C008800002023-09-18 2:22PM EDT880.0019.800.000.000.00-203.13%
TDG231020C008900002023-09-21 3:42PM EDT890.006.500.000.000.00-103.13%
TDG231020C009000002023-09-21 11:57AM EDT900.005.250.000.000.00-206.25%
TDG231020C009100002023-09-18 12:41PM EDT910.008.530.000.000.00-106.25%
TDG231020C009200002023-09-21 11:56AM EDT920.003.000.000.000.00-206.25%
TDG231020C009300002023-09-20 1:27PM EDT930.002.650.000.000.00-106.25%
TDG231020C009400002023-09-18 11:03AM EDT940.003.150.000.000.00-106.25%
TDG231020C009500002023-09-18 11:03AM EDT950.002.350.000.000.00-106.25%
TDG231020C009600002023-09-18 1:58PM EDT960.001.280.000.000.00-2012.50%
TDG231020C009700002023-09-18 12:04PM EDT970.001.400.000.000.00-1012.50%
TDG231020C009900002023-08-31 2:25PM EDT990.003.500.000.000.00--012.50%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG231020P006400002023-09-14 2:51PM EDT640.000.100.000.000.00-3025.00%
TDG231020P006700002023-08-31 1:00PM EDT670.000.200.000.000.00--012.50%
TDG231020P007000002023-08-18 1:49PM EDT700.002.100.004.800.00-1150.17%
TDG231020P007100002023-08-21 1:38PM EDT710.002.100.002.800.00--141.30%
TDG231020P007300002023-09-13 11:57AM EDT730.000.500.000.000.00-1012.50%
TDG231020P007500002023-09-21 12:06PM EDT750.001.550.000.000.00-306.25%
TDG231020P007600002023-09-21 12:06PM EDT760.001.800.000.000.00-306.25%
TDG231020P007700002023-09-11 9:46AM EDT770.002.260.000.000.00--06.25%
TDG231020P007800002023-09-18 11:01AM EDT780.001.400.000.000.00-106.25%
TDG231020P007900002023-08-28 1:10PM EDT790.004.800.000.000.00--06.25%
TDG231020P008000002023-09-19 11:09AM EDT800.003.600.000.000.00-103.13%
TDG231020P008100002023-08-28 11:28AM EDT810.007.800.000.000.00-103.13%
TDG231020P008200002023-09-21 12:24PM EDT820.0011.700.000.000.00-101.56%
TDG231020P008300002023-09-21 3:31PM EDT830.0016.400.000.000.00-6301.56%
TDG231020P008400002023-09-21 2:14PM EDT840.0018.170.000.000.00-2200.39%
TDG231020P008500002023-09-21 3:31PM EDT850.0024.400.000.000.00-500.00%
TDG231020P008600002023-09-20 3:58PM EDT860.0022.500.000.000.00-200.00%
TDG231020P008700002023-09-21 10:32AM EDT870.0035.320.000.000.00-200.00%
TDG231020P008800002023-09-21 3:45PM EDT880.0043.000.000.000.00-100.00%
TDG231020P008900002023-09-06 11:12AM EDT890.0023.100.000.000.00-300.00%
TDG231020P009000002023-09-06 11:12AM EDT900.0027.800.000.000.00-200.00%
TDG231020P009100002023-09-15 3:50PM EDT910.0047.900.000.000.00-100.00%
TDG231020P009200002023-08-30 11:57AM EDT920.0031.000.000.000.00--00.00%
TDG231020P009300002023-08-17 2:40PM EDT930.0085.7062.2069.400.00--00.00%