New Zealand markets close in 3 hours 50 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,213.50-12.20 (-1.00%)
At close: 04:00PM EDT
1,213.50 0.00 (0.00%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240419C010700002024-03-26 9:38AM EDT1,070.00159.00139.00148.000.00-2050.00%
TDG240419C010800002024-03-15 3:11PM EDT1,080.00103.55137.00147.000.00--1203.83%
TDG240419C010900002024-03-26 9:38AM EDT1,090.00140.00119.00128.000.00-2050.00%
TDG240419C011000002024-03-20 9:38AM EDT1,100.00110.00109.00117.800.00-33147.44%
TDG240419C011100002024-04-16 12:20PM EDT1,110.00116.4099.00107.500.00-10134.57%
TDG240419C011500002024-03-11 11:47AM EDT1,150.0035.5071.0079.000.00-114139.05%
TDG240419C011600002024-03-12 9:33AM EDT1,160.0037.1552.0061.000.00-1475.77%
TDG240419C011700002024-03-21 9:43AM EDT1,170.0060.7039.0047.800.00-1874.10%
TDG240419C011800002024-04-16 10:30AM EDT1,180.0042.6029.0037.000.00-11657.98%
TDG240419C011900002024-04-05 10:15AM EDT1,190.0048.2020.0028.500.00-1654.41%
TDG240419C012000002024-04-18 1:24PM EDT1,200.0022.0011.5020.00+3.00+15.79%516747.89%
TDG240419C012100002024-04-18 2:12PM EDT1,210.0010.476.5012.00-9.03-46.31%133340.13%
TDG240419C012200002024-04-18 2:39PM EDT1,220.005.091.009.80-4.14-44.85%319850.33%
TDG240419C012300002024-04-16 1:18PM EDT1,230.0010.301.005.700.00-11047.89%
TDG240419C012400002024-04-17 12:46PM EDT1,240.002.970.059.70+0.87+41.43%35056.26%
TDG240419C012500002024-04-17 2:08PM EDT1,250.001.430.153.300.00-16758.25%
TDG240419C012600002024-04-18 1:53PM EDT1,260.000.250.104.60-2.25-90.00%13861.24%
TDG240419C012700002024-03-25 3:34PM EDT1,270.0010.580.004.800.00-1170.51%
TDG240419C012800002024-04-11 1:54PM EDT1,280.002.000.004.800.00-1579.04%
TDG240419C013000002024-03-28 2:58PM EDT1,300.003.900.000.200.00-5554.88%
TDG240419C013800002024-03-21 9:31AM EDT1,380.000.310.004.800.00--1153.32%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240419P008000002024-04-15 3:27PM EDT800.000.050.000.100.00-79264.06%
TDG240419P009000002024-04-01 11:32AM EDT900.000.200.000.200.00-14207.03%
TDG240419P009700002024-04-16 10:09AM EDT970.002.330.004.800.00-11247.66%
TDG240419P009800002024-03-05 10:30AM EDT980.001.950.004.800.00--1238.23%
TDG240419P009900002024-03-05 10:30AM EDT990.002.150.004.800.00--1228.81%
TDG240419P010000002024-03-15 12:06PM EDT1,000.001.600.003.500.00--3206.74%
TDG240419P010100002024-02-23 12:41PM EDT1,010.002.200.002.250.00-22183.06%
TDG240419P010200002024-03-08 10:30AM EDT1,020.003.200.002.950.00-11183.13%
TDG240419P010300002024-03-15 9:32AM EDT1,030.002.800.004.800.00-13191.65%
TDG240419P010400002024-03-13 9:30AM EDT1,040.003.600.000.000.00--450.00%
TDG240419P010500002024-03-15 3:18PM EDT1,050.004.570.004.800.00--2173.24%
TDG240419P010700002024-04-16 10:09AM EDT1,070.002.480.004.800.00-12154.91%
TDG240419P010800002024-03-15 3:18PM EDT1,080.007.110.054.200.00--2141.92%
TDG240419P010900002024-02-21 11:29AM EDT1,090.0014.300.004.800.00--3136.57%
TDG240419P011000002024-04-16 11:21AM EDT1,100.000.250.052.450.00-1018110.89%
TDG240419P011100002024-03-22 9:30AM EDT1,110.002.490.004.700.00-189117.58%
TDG240419P011200002024-04-04 10:18AM EDT1,120.002.400.054.800.00-18109.18%
TDG240419P011300002024-04-12 9:30AM EDT1,130.001.500.004.800.00-1999.56%
TDG240419P011400002024-04-12 9:30AM EDT1,140.001.500.004.800.00-11890.16%
TDG240419P011500002024-04-12 9:31AM EDT1,150.002.000.051.250.00-13059.81%
TDG240419P011600002024-04-17 11:29AM EDT1,160.002.310.004.800.00-14370.95%
TDG240419P011700002024-04-18 12:33PM EDT1,170.000.700.004.80-1.80-72.00%32761.04%
TDG240419P011800002024-04-01 3:19PM EDT1,180.001.020.004.40-9.11-89.93%1663.31%
TDG240419P011900002024-04-17 12:46PM EDT1,190.002.900.2010.000.00-202654.91%
TDG240419P012000002024-04-16 9:47AM EDT1,200.008.511.309.900.00-11562.46%
TDG240419P012100002024-04-17 10:16AM EDT1,210.004.982.509.900.00-22145.71%
TDG240419P012200002024-04-15 1:42PM EDT1,220.0017.916.3014.000.00-1941.05%
TDG240419P012300002024-04-17 10:00AM EDT1,230.009.3013.7022.000.00-1346.99%
TDG240419P012400002024-04-18 3:07PM EDT1,240.0025.0022.0031.00-9.18-26.86%3154.33%
TDG240419P012500002024-04-18 9:31AM EDT1,250.0031.0032.1040.90-6.00-16.22%1264.80%
TDG240419P012600002024-04-18 10:20AM EDT1,260.0030.0042.5051.00-8.49-22.06%1175.74%
TDG240419P012700002024-04-01 3:57PM EDT1,270.0058.5052.2061.000.00-1185.62%
TDG240419P013600002024-04-12 2:32PM EDT1,360.00146.80142.00151.000.00-1050.00%