New Zealand markets closed

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
541.69+5.02 (+0.94%)
At close: 04:00PM EDT
541.69 0.00 (0.00%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG220715C004600002022-06-15 11:32AM EDT460.0082.4678.3086.400.00--274.10%
TDG220715C004700002022-06-16 11:50AM EDT470.0063.6068.8076.900.00--269.27%
TDG220715C004800002022-06-14 12:50PM EDT480.0057.6559.9067.700.00--265.28%
TDG220715C004900002022-06-15 11:33AM EDT490.0056.4850.8057.400.00--256.70%
TDG220715C005000002022-06-10 2:55PM EDT500.0091.1041.5049.500.00-1256.22%
TDG220715C005100002022-06-23 1:18PM EDT510.0022.9035.3041.500.00-51153.93%
TDG220715C005200002022-07-01 2:39PM EDT520.0028.3028.0031.80+9.10+47.40%15145.87%
TDG220715C005300002022-06-30 11:20AM EDT530.0018.2021.1023.900.00-21441.65%
TDG220715C005400002022-07-01 3:24PM EDT540.0014.8015.5017.60-1.00-6.33%22239.62%
TDG220715C005500002022-06-30 2:16PM EDT550.0011.8010.3012.700.00-71338.75%
TDG220715C005600002022-06-30 2:11PM EDT560.008.106.508.800.00-210938.00%
TDG220715C005700002022-07-01 3:23PM EDT570.004.294.306.50-1.01-19.06%13539.26%
TDG220715C005800002022-06-28 10:16AM EDT580.006.501.554.800.00-2940.54%
TDG220715C005900002022-06-22 2:56PM EDT590.003.001.104.400.00-21545.01%
TDG220715C006000002022-06-10 9:30AM EDT600.0019.500.102.950.00-101444.53%
TDG220715C006100002022-06-22 12:58PM EDT610.002.500.004.800.00-11357.30%
TDG220715C006200002022-06-22 12:58PM EDT620.002.400.004.800.00-1851.25%
TDG220715C006300002022-06-10 3:55PM EDT630.008.000.004.800.00-52755.62%
TDG220715C006400002022-06-08 1:08PM EDT640.0017.000.004.800.00--1459.83%
TDG220715C006500002022-06-08 12:50PM EDT650.0013.200.004.800.00-141463.92%
TDG220715C006600002022-06-28 10:27AM EDT660.000.250.004.800.00-12167.87%
TDG220715C006700002022-06-06 11:47AM EDT670.0011.100.004.800.00-8871.72%
TDG220715C006800002022-06-06 11:45AM EDT680.008.300.004.800.00--175.45%
TDG220715C006900002022-06-09 3:28PM EDT690.003.000.004.800.00-2279.10%
TDG220715C007000002022-05-27 3:57PM EDT700.003.400.004.800.00-1182.64%
TDG220715C007200002022-06-24 10:52AM EDT720.000.200.000.300.00-1158.50%
TDG220715C008000002022-06-24 11:52AM EDT800.000.100.000.100.00-666668.95%
TDG220715C008200002022-06-24 10:54AM EDT820.000.100.000.200.00-5577.73%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG220715P002700002022-06-23 2:28PM EDT270.000.050.004.800.00--5202.76%
TDG220715P003800002022-06-28 11:40AM EDT380.000.250.000.200.00-3370.41%
TDG220715P004000002022-06-29 9:40AM EDT400.000.500.001.000.00-1375.29%
TDG220715P004400002022-06-22 2:36PM EDT440.002.500.002.750.00--165.42%
TDG220715P004500002022-06-29 9:55AM EDT450.001.900.152.450.00-2258.91%
TDG220715P004600002022-06-30 9:38AM EDT460.003.900.352.700.00-15655.10%
TDG220715P004700002022-06-15 10:26AM EDT470.003.500.252.300.00-1254.52%
TDG220715P004800002022-06-27 3:48PM EDT480.003.800.902.950.00-4751.81%
TDG220715P004900002022-06-29 11:56AM EDT490.006.800.704.600.00-262752.42%
TDG220715P005000002022-06-30 11:50AM EDT500.007.402.005.700.00-232349.20%
TDG220715P005100002022-06-30 11:53AM EDT510.008.605.206.700.00-305444.71%
TDG220715P005300002022-06-30 11:24AM EDT530.0015.8010.0011.900.00-4940.89%
TDG220715P005400002022-06-30 11:23AM EDT540.0020.8013.2015.900.00-1439.61%
TDG220715P005500002022-06-30 2:15PM EDT550.0023.8017.9020.900.00-1338.50%
TDG220715P005600002022-06-03 2:29PM EDT560.0010.0025.2028.200.00-1140.78%
TDG220715P005700002022-06-08 12:26PM EDT570.0010.2031.1038.400.00--949.13%
TDG220715P005800002022-06-17 9:58AM EDT580.0067.0038.2045.800.00-51048.90%
TDG220715P006000002022-06-17 11:34AM EDT600.0090.9055.6063.400.00-1253.08%
TDG220715P006100002022-06-17 11:32AM EDT610.00102.8065.0073.000.00-1656.89%
TDG220715P006200002022-06-15 12:16PM EDT620.0081.7374.8082.900.00-26226561.52%
TDG220715P006300002022-06-08 11:41AM EDT630.0029.1084.7093.000.00-2166.77%
TDG220715P006400002022-06-08 11:49AM EDT640.0035.2095.00103.000.00--071.45%