New Zealand markets open in 8 hours 54 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
612.59-2.01 (-0.33%)
At close: 04:00PM EST
612.59 0.00 (0.00%)
After hours: 05:24PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG220218C004400002021-11-10 6:47AM EST440.00178.50166.60174.500.00-1178.08%
TDG220218C004500002021-12-21 12:13PM EST450.00161.00165.20172.800.00-2397.83%
TDG220218C004700002021-12-15 11:03AM EST470.00109.95174.00182.500.00-24167.20%
TDG220218C004800002021-12-15 9:54AM EST480.00102.90164.00173.000.00-42160.00%
TDG220218C004900002021-12-15 2:20PM EST490.00102.97154.50163.500.00-24153.41%
TDG220218C005000002021-12-16 10:09AM EST500.0099.54144.50153.600.00-29145.88%
TDG220218C005200002021-12-21 12:10PM EST520.0096.1599.00106.800.00-21372.56%
TDG220218C005300002022-01-18 11:21AM EST530.00105.610.000.000.00-2100.00%
TDG220218C005400002022-01-20 10:34AM EST540.00101.170.000.000.00-2200.00%
TDG220218C005500002022-01-21 12:20PM EST550.0081.200.000.000.00-1260.00%
TDG220218C005600002022-01-19 10:31AM EST560.0079.500.000.000.00-2260.00%
TDG220218C005700002021-12-29 11:00AM EST570.0069.580.000.000.00-2220.00%
TDG220218C005800002022-01-21 12:20PM EST580.0056.500.000.000.00-1440.00%
TDG220218C005900002022-01-21 10:01AM EST590.0042.300.000.000.00-1200.00%
TDG220218C006000002022-01-19 2:47PM EST600.0052.240.000.000.00-1520.00%
TDG220218C006100002022-01-19 2:35PM EST610.0046.100.000.000.00-2110.00%
TDG220218C006200002022-01-24 2:13PM EST620.0025.400.000.000.00-21131.56%
TDG220218C006300002022-01-26 1:07PM EST630.0026.100.000.000.00-2183.13%
TDG220218C006400002022-01-26 9:30AM EST640.0020.100.000.000.00-1973.13%
TDG220218C006500002022-01-26 3:21PM EST650.0010.200.000.000.00-2726.25%
TDG220218C006600002022-01-26 9:30AM EST660.0011.800.000.000.00-1496.25%
TDG220218C006700002022-01-26 3:10PM EST670.006.000.000.000.00-71106.25%
TDG220218C006800002022-01-26 3:23PM EST680.004.100.000.000.00-1336.25%
TDG220218C006900002022-01-26 3:29PM EST690.003.100.000.000.00-23312.50%
TDG220218C007000002022-01-26 2:45PM EST700.002.800.000.000.00-14712.50%
TDG220218C007100002022-01-20 10:49AM EST710.005.100.000.000.00-11212.50%
TDG220218C007200002022-01-20 10:55AM EST720.003.600.000.000.00-31112.50%
TDG220218C007300002022-01-06 10:47AM EST730.004.850.000.000.00-11912.50%
TDG220218C007400002022-01-06 10:47AM EST740.003.650.000.000.00-11612.50%
TDG220218C007500002021-11-16 1:27PM EST750.0011.550.001.500.00-14647.58%
TDG220218C007600002022-01-12 12:44PM EST760.001.600.000.000.00-82312.50%
TDG220218C007700002021-11-22 11:59AM EST770.003.200.004.800.00-12357.57%
TDG220218C007800002021-11-16 1:27PM EST780.007.200.004.800.00-12860.05%
TDG220218C007900002021-11-10 6:47AM EST790.003.700.101.600.00-83451.69%
TDG220218C008000002021-11-16 11:30AM EST800.003.960.004.800.00-101164.82%
TDG220218C008100002021-11-10 6:47AM EST810.002.953.705.100.00-82476.59%
TDG220218C008200002022-01-13 9:33AM EST820.000.300.004.800.00-43369.41%
TDG220218C008400002021-11-10 6:47AM EST840.002.851.954.100.00-162277.31%
TDG220218C008600002021-11-10 6:47AM EST860.003.800.402.250.00-3670.24%
TDG220218C008800002021-11-10 6:47AM EST880.002.700.301.800.00-1271.36%
TDG220218C009000002021-11-15 3:59PM EST900.001.000.004.800.00-1786.11%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG220218P002900002022-01-21 11:22AM EST290.000.150.000.000.00-19732750.00%
TDG220218P003000002021-12-31 10:40AM EST300.000.950.000.000.00-156050.00%
TDG220218P003100002021-11-26 11:09AM EST310.003.000.004.800.00-44151.66%
TDG220218P003200002021-11-10 6:47AM EST320.004.102.104.500.00-11154.54%
TDG220218P003300002021-11-10 6:47AM EST330.004.903.0010.000.00--1171.92%
TDG220218P003400002021-11-10 6:47AM EST340.004.702.0010.000.00--1161.80%
TDG220218P003500002022-01-13 9:56AM EST350.000.100.000.000.00-101850.00%
TDG220218P003800002021-11-10 6:47AM EST380.006.904.206.600.00-121132.59%
TDG220218P003900002021-11-29 2:09PM EST390.004.100.204.800.00-1024107.03%
TDG220218P004000002022-01-21 9:30AM EST400.000.700.000.000.00-12525.00%
TDG220218P004100002022-01-21 9:30AM EST410.000.800.000.000.00-114425.00%
TDG220218P004200002021-12-31 10:54AM EST420.002.790.000.000.00-7125.00%
TDG220218P004300002022-01-18 10:44AM EST430.001.330.000.000.00-2825.00%
TDG220218P004400002022-01-21 2:19PM EST440.004.250.000.000.00-125125.00%
TDG220218P004500002022-01-21 11:48AM EST450.002.160.000.000.00-21625.00%
TDG220218P004600002021-11-29 3:11PM EST460.006.600.354.400.00-1272.47%
TDG220218P004700002022-01-18 10:10AM EST470.002.250.000.000.00-1625.00%
TDG220218P004800002022-01-21 2:19PM EST480.005.750.000.000.00-156825.00%
TDG220218P004900002021-12-23 10:53AM EST490.005.200.003.700.00-10056.09%
TDG220218P005000002022-01-25 10:42AM EST500.006.060.000.000.00-111712.50%
TDG220218P005100002022-01-21 9:48AM EST510.004.600.000.000.00-1112.50%
TDG220218P005200002022-01-21 9:48AM EST520.005.200.000.000.00-16712.50%
TDG220218P005300002022-01-24 1:29PM EST530.0011.800.000.000.00-12312.50%
TDG220218P005400002022-01-24 12:14PM EST540.0016.500.000.000.00-7510012.50%
TDG220218P005500002022-01-21 11:48AM EST550.007.020.000.000.00-3346.25%
TDG220218P005600002022-01-26 2:58PM EST560.0010.600.000.000.00-1396.25%
TDG220218P005700002022-01-21 11:15AM EST570.0010.630.000.000.00-1101926.25%
TDG220218P005800002022-01-24 2:13PM EST580.0020.900.000.000.00-2176.25%
TDG220218P005900002022-01-24 12:43PM EST590.0037.900.000.000.00-24653.13%
TDG220218P006000002022-01-26 9:40AM EST600.0021.200.000.000.00-13131.56%
TDG220218P006100002022-01-26 3:00PM EST610.0025.500.000.000.00-45420.39%
TDG220218P006200002022-01-26 1:21PM EST620.0025.800.000.000.00-12240.00%
TDG220218P006300002022-01-26 3:02PM EST630.0035.880.000.000.00-3690.00%
TDG220218P006400002022-01-26 3:02PM EST640.0041.880.000.000.00-4500.00%
TDG220218P006500002022-01-24 1:40PM EST650.0058.000.000.000.00-44700.00%
TDG220218P006600002022-01-12 11:07AM EST660.0027.740.000.000.00-130.00%
TDG220218P006800002022-01-21 10:25AM EST680.0069.800.000.000.00-5110.00%
TDG220218P006900002022-01-10 10:49AM EST690.0064.700.000.000.00-270.00%
TDG220218P007000002021-11-10 6:47AM EST700.0090.7996.90103.000.00-1765.25%
TDG220218P007200002021-11-10 6:47AM EST720.00134.00112.40121.200.00-1165.52%
TDG220218P007300002021-11-10 6:47AM EST730.00130.90122.20130.800.00--168.23%
TDG220218P007400002021-11-10 6:47AM EST740.00103.30131.70140.000.00--169.85%
TDG220218P007500002021-11-17 2:54PM EST750.00101.90161.30169.400.00-12115.38%
TDG220218P007600002021-11-10 6:47AM EST760.00155.20150.30159.500.00--173.46%
TDG220218P007700002021-11-10 6:47AM EST770.00148.40160.30168.700.00--175.24%