New Zealand markets close in 5 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
541.69+5.02 (+0.94%)
At close: 04:00PM EDT
541.69 0.00 (0.00%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG220715C004600002022-06-15 11:32AM EDT460.0082.460.000.000.00--00.00%
TDG220715C004700002022-06-16 11:50AM EDT470.0063.600.000.000.00--00.00%
TDG220715C004800002022-06-14 12:50PM EDT480.0057.650.000.000.00--00.00%
TDG220715C004900002022-06-15 11:33AM EDT490.0056.480.000.000.00--00.00%
TDG220715C005000002022-06-10 2:55PM EDT500.0091.100.000.000.00-100.00%
TDG220715C005100002022-06-23 1:18PM EDT510.0022.900.000.000.00-500.00%
TDG220715C005200002022-07-01 2:39PM EDT520.0028.300.000.000.00-100.00%
TDG220715C005300002022-06-30 11:20AM EDT530.0018.200.000.000.00-200.00%
TDG220715C005400002022-07-01 3:24PM EDT540.0014.800.000.000.00-200.00%
TDG220715C005500002022-06-30 2:16PM EDT550.0011.800.000.000.00-701.56%
TDG220715C005600002022-06-30 2:11PM EDT560.008.100.000.000.00-203.13%
TDG220715C005700002022-07-01 3:23PM EDT570.004.290.000.000.00-106.25%
TDG220715C005800002022-06-28 10:16AM EDT580.006.500.000.000.00-206.25%
TDG220715C005900002022-06-22 2:56PM EDT590.003.000.000.000.00-2012.50%
TDG220715C006000002022-06-10 9:30AM EDT600.0019.500.000.000.00-10012.50%
TDG220715C006100002022-06-22 12:58PM EDT610.002.500.000.000.00-1012.50%
TDG220715C006200002022-06-22 12:58PM EDT620.002.400.000.000.00-1012.50%
TDG220715C006300002022-06-10 3:55PM EDT630.008.000.000.000.00-5012.50%
TDG220715C006400002022-06-08 1:08PM EDT640.0017.000.000.000.00--025.00%
TDG220715C006500002022-06-08 12:50PM EDT650.0013.200.000.000.00-14025.00%
TDG220715C006600002022-06-28 10:27AM EDT660.000.250.000.000.00-1025.00%
TDG220715C006700002022-06-06 11:47AM EDT670.0011.100.000.000.00-8025.00%
TDG220715C006800002022-06-06 11:45AM EDT680.008.300.000.000.00--025.00%
TDG220715C006900002022-06-09 3:28PM EDT690.003.000.000.000.00-2025.00%
TDG220715C007000002022-05-27 3:57PM EDT700.003.400.004.800.00-1193.24%
TDG220715C007200002022-06-24 10:52AM EDT720.000.200.000.000.00-1025.00%
TDG220715C008000002022-06-24 11:52AM EDT800.000.100.000.000.00-66050.00%
TDG220715C008200002022-06-24 10:54AM EDT820.000.100.000.000.00-5050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG220715P002700002022-06-23 2:28PM EDT270.000.050.000.000.00--050.00%
TDG220715P003800002022-06-28 11:40AM EDT380.000.250.000.000.00-3050.00%
TDG220715P004000002022-06-29 9:40AM EDT400.000.500.000.000.00-1025.00%
TDG220715P004400002022-06-22 2:36PM EDT440.002.500.000.000.00--025.00%
TDG220715P004500002022-06-29 9:55AM EDT450.001.900.000.000.00-2025.00%
TDG220715P004600002022-06-30 9:38AM EDT460.003.900.000.000.00-1025.00%
TDG220715P004700002022-06-15 10:26AM EDT470.003.500.000.000.00-1012.50%
TDG220715P004800002022-06-27 3:48PM EDT480.003.800.000.000.00-4012.50%
TDG220715P004900002022-06-29 11:56AM EDT490.006.800.000.000.00-26012.50%
TDG220715P005000002022-06-30 11:50AM EDT500.007.400.000.000.00-23012.50%
TDG220715P005100002022-06-30 11:53AM EDT510.008.600.000.000.00-3006.25%
TDG220715P005200002022-07-01 3:19PM EDT520.009.200.000.000.00-206.25%
TDG220715P005300002022-06-30 11:24AM EDT530.0015.800.000.000.00-403.13%
TDG220715P005400002022-06-30 11:23AM EDT540.0020.800.000.000.00-100.39%
TDG220715P005500002022-06-30 2:15PM EDT550.0023.800.000.000.00-100.00%
TDG220715P005600002022-06-03 2:29PM EDT560.0010.0025.2028.200.00-1146.01%
TDG220715P005700002022-06-08 12:26PM EDT570.0010.200.000.000.00--00.00%
TDG220715P005800002022-06-17 9:58AM EDT580.0067.000.000.000.00-500.00%
TDG220715P006000002022-06-17 11:34AM EDT600.0090.900.000.000.00-100.00%
TDG220715P006100002022-06-17 11:32AM EDT610.00102.800.000.000.00-100.00%
TDG220715P006200002022-06-15 12:16PM EDT620.0081.730.000.000.00-26200.00%
TDG220715P006300002022-06-08 11:41AM EDT630.0029.100.000.000.00-200.00%
TDG220715P006400002022-06-08 11:49AM EDT640.0035.200.000.000.00--00.00%