New Zealand markets closed

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
962.87+10.05 (+1.05%)
At close: 04:00PM EST
962.69 -0.18 (-0.02%)
After hours: 06:57PM EST
In the money
Show:ListStraddle
Calls
15 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
706.300.00--1216.500.050.00---
-----225.000.100.00--30
696.900.00--1226.500.250.00---
-----235.001.000.00---
-----236.501.200.00---
677.000.00--0246.501.030.00---
706.300.00--1251.500.050.00-192
-----256.508.500.00---
-----260.000.100.00-130
696.900.00--1261.500.250.00-13
481.300.00---265.00-----
-----266.505.000.00---
-----270.001.000.00-31
-----271.501.200.00-315
-----276.5017.800.00---
677.000.00---281.501.030.00--1
540.400.00---285.00-----
-----286.502.250.00---
-----291.508.500.00-1010
-----295.000.250.00---
614.000.00--0296.502.500.00---
481.300.00--1300.00-----
-----301.505.000.00-35
-----306.501.650.00---
-----311.5017.800.00--2
353.000.00---315.000.260.00---
-----316.500.090.00---
540.400.00-11320.0012.000.00-69
-----321.502.250.00-14
-----325.000.110.00---
303.000.00---326.500.100.00---
-----330.000.250.00-23
614.000.00---331.502.500.00-44
-----336.500.200.00---
-----340.0015.700.00--2
-----341.501.650.00-12
612.300.00-11345.000.200.00---
326.000.00---346.500.200.00---
353.000.00-12350.000.260.00-20145
-----351.500.090.00-524
-----355.000.280.00---
-----356.500.280.00---
-----360.000.110.00-1534
303.000.00-21361.500.100.00--15
-----365.000.150.00---
214.000.00---366.500.150.00---
-----370.0023.500.00--1
-----371.500.200.00--5
-----375.000.100.00---
245.700.00---376.500.250.00---
311.490.00-11380.000.200.00-57
326.000.00-11381.500.200.00--5
-----385.000.700.00---
206.400.00---386.500.310.00---
-----390.000.280.00-527
-----391.500.280.00-517
-----395.000.310.00---
528.000.00--0396.500.450.00---
313.500.00-18400.000.150.00-523
214.000.00--2401.500.150.00-50
-----405.000.310.00---
-----406.500.310.00---
-----410.000.100.00-56
245.700.00-11411.500.250.00--5
225.800.00---415.000.150.00---
-----416.500.300.00---
214.000.00-22420.000.700.00-66
206.400.00---421.500.310.00-55
378.110.00---425.000.100.00---
-----426.500.100.00---
213.800.00-10430.000.310.00-512
528.000.00---431.500.450.00-55
-----435.001.990.00---
-----436.500.150.00--0
206.400.00-10440.000.310.00-526
-----441.500.310.00-58
359.170.00---445.000.200.00---
-----446.500.800.00---
225.800.00--1450.000.150.00-511
-----451.500.300.00--10
-----455.000.450.00--0
-----456.500.600.00--300
378.110.00-11460.000.100.00-1155
-----461.500.100.00-135
-----465.000.550.00---
-----466.500.300.00--0
-----470.001.990.00-219
-----471.500.150.00-1029
113.500.00---476.500.250.00--23
359.170.00-11480.000.200.00-120
-----481.500.800.00-122
-----485.000.600.00--55
-----486.504.120.00---
-----490.000.450.00-13400
-----491.500.600.00-1300
-----495.000.500.00--0
-----496.500.350.00--0
-----500.000.550.00-722
-----501.500.300.00-114
-----505.000.050.00-27
110.600.00---506.500.450.00--0
113.500.00---511.500.250.00-123
-----516.502.100.00---
-----520.000.600.00-155
-----521.504.120.00-1214
214.600.00---525.000.650.00--0
232.400.00---526.501.000.00---
113.500.00-11530.000.500.00--1
-----531.500.350.00-113
-----536.504.100.00---
-----540.002.120.00-37
110.600.00-55541.500.450.00-317
-----545.000.950.00--0
117.000.00---546.500.800.00--0
215.300.00--0551.502.100.00-64
-----555.001.000.00--0
-----556.500.850.00--0
214.600.00-17560.000.650.00-14
232.400.00--1561.501.000.00-15
128.060.00---565.001.050.00---
-----566.500.150.00--33
-----571.504.100.00--3
-----575.001.000.00--10
-----576.509.700.00---
-----580.000.950.00-161
117.000.00--1581.500.800.00-15
110.000.00---585.000.850.00---
-----586.5036.400.00---
-----590.001.000.00--1
-----591.500.850.00-26
128.900.00---596.5037.700.00---
128.060.00-15600.001.050.00-12
-----601.500.150.00-333
90.750.00---605.000.250.00--134
335.300.00--1606.501.870.00---
-----610.001.000.00-110
-----611.509.700.00-1315
-----616.500.300.00--23
110.000.00-24620.000.850.00-113
-----621.5036.400.00-12
-----625.002.670.00---
179.480.00---626.5011.700.00---
128.900.00-11631.5037.700.00-12
109.940.00---636.5015.200.00---
90.750.00-11640.000.250.00-1134
335.300.00--1641.501.870.00-15
-----651.500.300.00-123
-----655.001.000.00--1
132.400.00---656.50-----
-----660.002.670.00-13
179.480.00-10661.5011.700.00--1
168.030.00---665.002.240.00--7
80.000.00---666.500.750.00--1
109.940.00-11671.5015.200.00--1
57.400.00---676.500.050.00-17
50.000.00---685.000.800.00--8
-----686.500.350.00--4
-----690.001.000.00--1
132.400.00-12691.50-----
183.460.00---696.500.400.00-13
168.030.00-14700.002.240.00-57
80.000.00--1701.500.750.00--1
271.700.00-16705.000.400.00-13
94.600.00---706.509.800.00--1
57.400.00-11711.500.150.00-27
126.170.00---716.500.100.00--6
50.000.00-11720.000.800.00-18
-----721.500.350.00-14
76.900.00---725.002.050.00--3
-----726.502.800.00--1
183.460.00-11731.500.950.00-33
242.000.00-10735.00-----
78.500.00---736.503.200.00--7
233.400.00-26740.000.600.00-13
94.600.00-11741.509.800.00-11
94.000.00---745.002.700.00--2
-----746.502.750.00--5
126.170.00-1012751.500.100.00-26
-----755.005.300.00--2
76.900.00-1012760.002.050.00-13
-----761.502.800.00-11
197.000.00--6765.000.100.00-110
49.000.00--0766.5022.900.00---
105.520.00--1770.00-----
78.500.00--0771.503.200.00-17
46.100.00--0775.000.950.00--2
94.000.00-17780.002.700.00-12
-----781.502.750.00-45
187.700.00-19785.001.500.00--1
46.100.00--7786.5032.800.00--4
-----790.005.300.00-42
33.800.00--1795.0037.170.00--1
197.000.00-16800.000.900.00-710
49.000.00-40801.5022.900.00-33
33.600.00--0805.0013.300.00--23
49.400.00---806.5043.100.00--7
46.100.00--4810.000.950.00-22
147.050.00--2815.001.600.00--6
42.000.00-110820.001.500.00-11
46.100.00-47821.5032.800.00-14
48.000.00--41825.0053.100.00--4
135.770.00--6826.5014.500.00--4
33.800.00-11830.0037.170.00--1
118.800.00--2835.001.900.00--9
33.600.00-15840.0013.300.00-123
49.400.00-213841.5043.100.00-37
12.800.00--0845.001.730.00--24
79.600.00---846.5020.400.00--10
147.050.00-12850.001.600.00-46
-----855.000.700.00-17
48.000.00-141860.0053.100.00-14
135.770.00-16861.5014.500.00-14
105.000.00--21865.002.400.00--9
21.100.00---866.504.100.00-18
118.800.00-12870.001.900.00--9
-----875.0041.800.00--1
12.800.00-113880.001.730.00-424
79.600.00-15881.5020.400.00-510
87.700.00--303885.001.000.00-135
18.500.00---886.5092.100.00---
-----890.001.400.00-17
11.700.00--2895.00-----
105.000.00-421900.002.400.00-29
21.100.00-12901.506.000.00-19
71.880.00-2206905.001.500.00-2023
58.000.00-13906.502.460.00-14
-----910.0041.800.00-11
44.270.00--4915.003.300.00-19
87.700.00-1303920.003.400.00-134
18.500.00-13921.5092.100.00-12
53.880.00-22925.0016.000.00--2
46.100.00--1926.505.100.00-14
11.700.00--2930.00-----
26.500.00--2935.004.800.00-12
71.100.00-8206940.0013.100.00-56
3.600.00-13941.5011.300.00--3
38.600.00-252945.008.000.00-110
10.400.00---946.509.100.00-23
44.270.00-34950.007.500.00-110
19.000.00-15252955.0012.100.00-123
36.500.00-33960.0016.000.00-12
46.100.00-11961.5011.600.00-12
11.200.00-173965.0014.700.00-121
26.500.00--2970.0014.800.00-17
7.500.00-143975.0014.500.00-520
25.500.00-251980.009.100.00-19
10.400.00-25981.5013.600.00-13
4.900.00-152985.00-----
20.600.00-36227990.0022.300.00-15
2.700.00-15995.00-----
17.950.00-5191,000.0026.450.00-45
5.800.00-34421,005.0037.500.00-10
14.400.00-141,010.00-----
2.690.00-131,015.00-----
19.600.00-241,020.00-----
1.650.00-3461,025.00-----
4.800.00--31,035.00-----
7.600.00-1101,040.0073.000.00--1
1.290.00-1141,045.00-----
1.900.00--11,055.00-----
5.890.00-3481,060.00-----
4.800.00-131,070.00-----
0.350.00--11,075.00-----
3.000.00-1141,080.00-----
0.150.00-141,085.00-----
1.900.00--11,090.00-----
0.700.00--261,105.00-----
0.350.00--11,110.00-----
0.250.00-131,120.00-----
0.050.00--11,125.00-----
0.700.00-1261,140.00-----
0.050.00-111,160.00-----
0.050.00---1,165.00-----
0.050.00---1,185.00-----
0.050.00-111,200.00-----
0.800.00---1,205.00346.000.00---
0.050.00-111,220.00-----
0.100.00---1,225.00-----
0.800.00-221,240.00346.000.00--0
0.100.00-241,260.00-----
0.200.00---1,265.00-----
0.200.00-111,300.00-----