New Zealand markets close in 6 hours 6 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
701.25-3.63 (-0.51%)
At close: 04:00PM EDT
701.25 +0.01 (+0.00%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230421C006300002023-03-17 9:37AM EDT630.0082.8077.4084.900.00-1051.92%
TDG230421C006400002023-03-15 12:45PM EDT640.0065.2068.8077.000.00--150.86%
TDG230421C006900002023-03-20 11:02AM EDT690.0033.8030.6036.000.00-11237.77%
TDG230421C007000002023-03-22 3:58PM EDT700.0028.0024.3028.600.00-11434.92%
TDG230421C007100002023-03-23 11:23AM EDT710.0025.0018.4023.10+0.10+0.40%1233.78%
TDG230421C007200002023-03-23 1:14PM EDT720.0016.4013.5017.60-6.60-28.70%502131.88%
TDG230421C007300002023-03-17 11:44AM EDT730.0011.809.3013.300.00-101930.68%
TDG230421C007400002023-03-17 1:55PM EDT740.009.156.0010.300.00-12430.41%
TDG230421C007500002023-03-21 10:40AM EDT750.0011.434.208.500.00-445631.22%
TDG230421C007600002023-03-21 10:40AM EDT760.007.391.005.700.00-2429.62%
TDG230421C007700002023-03-21 10:40AM EDT770.004.350.104.300.00-11229.69%
TDG230421C007800002023-03-21 10:57AM EDT780.003.460.003.700.00-12830.99%
TDG230421C007900002023-03-16 11:46AM EDT790.002.060.003.500.00-12533.03%
TDG230421C008000002023-03-15 11:50AM EDT800.001.940.002.950.00-211833.93%
TDG230421C008100002023-03-10 4:40PM EDT810.002.600.004.800.00-120241.24%
TDG230421C008200002023-03-03 11:57AM EDT820.006.100.004.800.00-17017043.67%
TDG230421C008300002023-03-23 1:04PM EDT830.000.100.001.40-4.40-97.78%1234.67%
TDG230421C009400002023-03-07 12:09PM EDT940.000.100.001.500.00--454.55%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230421P003800002023-03-13 10:34AM EDT380.000.200.004.800.00--1118.02%
TDG230421P004400002023-03-15 12:16PM EDT440.000.300.002.450.00--182.78%
TDG230421P004500002023-03-10 4:49PM EDT450.000.250.000.950.00-1268.95%
TDG230421P004800002023-03-17 12:17PM EDT480.000.150.001.850.00-1166.05%
TDG230421P005500002023-03-17 3:56PM EDT550.002.400.001.900.00-1351.45%
TDG230421P005600002023-03-07 12:07PM EDT560.000.150.002.100.00--149.32%
TDG230421P005700002023-03-07 12:15PM EDT570.000.150.004.800.00--356.31%
TDG230421P005800002023-03-21 1:04PM EDT580.001.100.153.200.00-1447.42%
TDG230421P005900002023-03-17 3:49PM EDT590.004.700.853.800.00-3346.08%
TDG230421P006000002023-03-17 3:26PM EDT600.005.010.653.700.00-3242.35%
TDG230421P006100002023-03-17 10:50AM EDT610.006.151.305.200.00-1243.01%
TDG230421P006200002023-02-24 2:07PM EDT620.003.531.406.100.00-1141.49%
TDG230421P006300002023-02-24 10:44AM EDT630.004.503.507.700.00-5541.05%
TDG230421P006400002023-03-13 11:28AM EDT640.009.334.908.600.00--20038.78%
TDG230421P006500002023-03-21 9:46AM EDT650.005.305.7011.000.00-21438.73%
TDG230421P006600002023-02-28 4:20PM EDT660.004.907.0012.600.00-1136.80%
TDG230421P006700002023-03-22 10:07AM EDT670.007.509.7014.700.00-11235.16%
TDG230421P006800002023-03-22 1:51PM EDT680.0011.5013.1015.400.00-24631.13%
TDG230421P006900002023-03-21 3:45PM EDT690.0013.1215.7019.100.00-124830.57%
TDG230421P007000002023-03-22 1:50PM EDT700.0016.0019.8022.500.00-125228.86%
TDG230421P007100002023-03-22 1:52PM EDT710.0019.0024.3026.400.00-1926.96%
TDG230421P007200002023-03-21 11:46AM EDT720.0023.7027.8032.300.00-31026.65%
TDG230421P007300002023-03-17 2:10PM EDT730.0047.6233.5037.800.00-45824.77%
TDG230421P007400002023-03-14 11:55AM EDT740.0027.0038.0045.700.00-122425.31%
TDG230421P007500002023-03-10 1:06PM EDT750.0037.1045.0052.700.00-20922423.24%
TDG230421P007600002023-03-10 4:41PM EDT760.0055.2254.0062.100.00-13524.83%
TDG230421P007700002023-03-09 3:30PM EDT770.0033.2064.0071.500.00-61926.04%
TDG230421P007800002023-03-08 3:06PM EDT780.0033.5073.5082.600.00-2331.37%
TDG230421P007900002023-03-03 4:23PM EDT790.0034.5083.5092.300.00-2233.17%