New Zealand Markets close in 20 mins

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
713.67+9.78 (+1.39%)
At close: 04:00PM EDT
712.87 -0.80 (-0.11%)
After hours: 06:26PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG231215C003800002022-07-27 3:51PM EDT380.00260.50311.90321.300.00--20.00%
TDG231215C004000002022-08-11 9:46AM EDT400.00308.00294.60304.40+20.50+7.13%1100.00%
TDG231215C004200002022-07-26 2:57PM EDT420.00214.00280.10287.500.00--20.00%
TDG231215C004300002022-07-22 9:52AM EDT430.00213.80271.70279.000.00--00.00%
TDG231215C004400002022-07-22 9:52AM EDT440.00206.40262.70271.200.00--00.00%
TDG231215C005300002022-07-13 10:18AM EDT530.00113.50195.10203.700.00--138.77%
TDG231215C005600002022-07-20 3:27PM EDT560.00125.50174.60183.500.00--040.06%
TDG231215C006000002022-07-28 3:39PM EDT600.00117.00149.00158.500.00--141.00%
TDG231215C007200002022-08-09 3:14PM EDT720.0080.0086.5095.900.00-1140.99%
TDG231215C008400002022-07-25 3:59PM EDT840.0027.1043.5053.400.00--140.06%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG231215P002700002022-07-25 11:04AM EDT270.0011.204.5012.900.00--5177.79%
TDG231215P003200002022-08-11 12:37PM EDT320.0012.009.0015.50-1.00-7.69%6471.56%
TDG231215P003300002022-07-25 1:55PM EDT330.0017.809.6017.500.00--271.12%
TDG231215P003400002022-08-02 12:26PM EDT340.0015.709.7017.500.00-2268.86%
TDG231215P003700002022-07-25 3:02PM EDT370.0023.5012.7020.800.00--166.14%
TDG231215P004200002022-08-01 11:47AM EDT420.0027.1721.1025.500.00--162.14%
TDG231215P004400002022-08-10 10:17AM EDT440.0026.8022.7030.70+26.80--160.92%
TDG231215P006400002022-08-11 10:51AM EDT640.0079.0077.6085.50-14.00-15.05%1150.46%
TDG231215P007800002022-07-05 9:36AM EDT780.00259.80170.10175.800.00--054.81%
TDG231215P008000002022-07-05 10:00AM EDT800.00286.90184.50192.400.00--055.64%
TDG231215P008600002022-07-28 10:06AM EDT860.00265.70211.40219.900.00--050.94%