New Zealand markets closed

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
621.82-12.82 (-2.02%)
At close: 04:00PM EST
621.82 0.00 (0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG221216C002900002022-11-10 9:44AM EST290.00326.30327.00335.800.00--1236.13%
TDG221216C003315002022-08-03 11:01AM EST331.50288.50280.30289.900.00--00.00%
TDG221216C003500002022-08-03 11:01AM EST350.00288.500.000.000.00-100.00%
TDG221216C003815002022-09-18 11:08PM EST381.50169.40--0.00---0.00%
TDG221216C004000002022-10-25 2:23PM EST400.00160.30235.50244.400.00-41225.60%
TDG221216C004015002022-09-18 11:08PM EST401.50145.60--0.00---0.00%
TDG221216C004200002022-06-14 8:50AM EST420.00145.60136.00143.500.00--10.00%
TDG221216C004315002022-07-27 8:47AM EST431.50162.800.000.000.00--00.00%
TDG221216C004500002022-11-18 10:27AM EST450.00165.50167.50175.800.00-21114.75%
TDG221216C004515002022-08-30 9:05AM EST451.50173.3090.0098.000.00--10.00%
TDG221216C004615002022-11-09 1:31PM EST461.50131.75156.00164.800.00-31357.72%
TDG221216C004715002022-09-18 11:08PM EST471.5078.60--0.00---0.00%
TDG221216C004800002022-06-10 8:34AM EST480.00140.5089.1097.500.00--10.00%
TDG221216C004815002022-10-13 10:11AM EST481.5054.86143.00152.400.00--4112.88%
TDG221216C004900002022-06-17 9:00AM EST490.0078.6084.0091.400.00-550.00%
TDG221216C005000002022-11-22 1:43PM EST500.00127.43118.00126.400.00-1153.10%
TDG221216C005015002022-10-12 9:59AM EST501.5044.63136.00146.000.00--2145.79%
TDG221216C005215002022-10-14 9:34AM EST521.5034.92105.00114.600.00-2294.02%
TDG221216C005300002022-10-27 11:28AM EST530.0053.65103.80113.400.00-50111.11%
TDG221216C005400002022-11-07 11:32AM EST540.0055.0077.5085.900.00-2361.20%
TDG221216C005415002022-11-23 10:12AM EST541.5095.0077.0085.300.00-1064.11%
TDG221216C005500002022-11-09 10:46AM EST550.0054.8368.0076.200.00-52156.59%
TDG221216C005600002022-11-22 1:34PM EST560.0069.8359.5067.600.00-11755.70%
TDG221216C005615002022-11-28 10:44AM EST561.5055.0057.5065.800.00-4753.72%
TDG221216C005700002022-12-02 9:30AM EST570.0046.4748.0056.00+20.37+78.05%31043.95%
TDG221216C005715002022-11-02 11:26AM EST571.5027.0047.0055.200.00-11945.47%
TDG221216C005800002022-10-18 10:39AM EST580.0018.0031.7040.400.00-4180.00%
TDG221216C005815002022-10-21 1:15PM EST581.5014.0043.3051.200.00-1655.91%
TDG221216C005900002022-10-18 9:32AM EST590.0015.8024.9032.600.00-1118.84%
TDG221216C005915002022-09-26 12:50PM EST591.5019.0013.6021.400.00-120.00%
TDG221216C006000002022-10-18 9:17AM EST600.0014.0021.6025.700.00-1724.49%
TDG221216C006015002022-11-30 11:53AM EST601.5019.9026.2031.400.00-42940.99%
TDG221216C006100002022-11-28 10:41AM EST610.0018.0020.9023.800.00-42535.85%
TDG221216C006115002022-11-16 11:19AM EST611.5022.0019.9022.800.00-12835.60%
TDG221216C006200002022-11-30 3:34PM EST620.0017.5014.7017.300.00-84733.76%
TDG221216C006215002022-12-01 10:31AM EST621.5019.9514.3016.400.00-41533.44%
TDG221216C006300002022-12-02 10:03AM EST630.008.505.5013.30-12.89-60.26%14034.93%
TDG221216C006400002022-11-21 10:16AM EST640.0012.006.009.300.00-72534.20%
TDG221216C006415002022-11-30 2:04PM EST641.505.405.608.700.00-113733.91%
TDG221216C006500002022-11-23 2:03PM EST650.0015.003.707.300.00-21836.21%
TDG221216C006600002022-11-22 12:34PM EST660.005.500.904.700.00-101735.11%
TDG221216C006615002022-12-01 11:06AM EST661.505.200.554.900.00-132036.49%
TDG221216C006700002022-11-16 2:41PM EST670.003.800.103.000.00-2534.63%
TDG221216C006800002022-11-28 10:07AM EST680.001.550.002.650.00-1937.78%
TDG221216C006815002022-10-07 8:51AM EST681.503.000.004.800.00-12946.25%
TDG221216C006900002022-11-25 11:20AM EST690.004.200.001.500.00-1236.40%
TDG221216C007000002022-08-09 12:17PM EST700.0028.720.000.000.00-103012.50%
TDG221216C007015002022-08-19 9:17AM EST701.5026.552.407.200.00-32855.38%
TDG221216C007200002022-08-10 8:43AM EST720.0026.100.000.000.00-52812.50%
TDG221216C007400002022-11-18 3:12PM EST740.000.550.004.800.00-1159.79%
TDG221216C007415002022-08-10 8:45AM EST741.5015.604.409.200.00--179.45%
TDG221216C007600002022-10-20 12:14PM EST760.000.500.004.800.00--166.59%
TDG221216C007615002022-08-05 10:00AM EST761.508.751.955.700.00--174.79%
TDG221216C007800002022-08-05 10:00AM EST780.008.750.000.000.00-2125.00%
TDG221216C007815002022-09-21 10:01AM EST781.503.070.004.800.00-1073.52%
TDG221216C008000002022-11-29 11:46AM EST800.000.050.000.100.00-5749.51%
TDG221216C008200002022-11-28 1:04PM EST820.000.050.004.800.00-1185.16%
TDG221216C008400002022-09-30 10:27AM EST840.001.360.004.800.00-4590.84%
TDG221216C008600002022-09-30 10:27AM EST860.001.340.004.800.00-4196.31%
TDG221216C008615002022-09-18 11:08PM EST861.506.25--0.00---0.00%
TDG221216C008800002022-10-25 9:33AM EST880.002.490.004.800.00-180101.60%
TDG221216C008815002022-11-01 12:58PM EST881.500.100.004.800.00-113101.99%
TDG221216C009000002022-09-29 9:09AM EST900.001.730.004.800.00-14106.70%
TDG221216C009200002022-11-22 2:35PM EST920.000.050.000.100.00--168.36%
TDG221216C009215002022-11-22 2:36PM EST921.500.050.000.100.00-12068.56%
TDG221216C009400002022-11-22 2:36PM EST940.000.050.000.100.00-1571.68%
TDG221216C009415002022-11-25 11:09AM EST941.500.050.000.100.00-51971.88%
TDG221216C009600002022-08-11 9:15AM EST960.001.860.000.000.00-24350.00%
TDG221216C009615002022-11-25 11:09AM EST961.500.050.000.400.00-111186.13%
TDG221216C009800002022-08-16 9:15AM EST980.001.230.000.000.00-15750.00%
TDG221216C009815002022-12-01 9:51AM EST981.500.020.000.100.00-518378.32%
TDG221216C010000002022-08-17 9:36AM EST1,000.000.500.000.000.00-649550.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG221216P002415002022-11-15 2:09PM EST241.500.050.000.050.00-971,179153.13%
TDG221216P002515002022-11-02 2:33PM EST251.500.550.004.800.00-418250.24%
TDG221216P002600002022-11-21 1:41PM EST260.000.150.004.800.00-1165241.87%
TDG221216P002615002022-11-04 10:07AM EST261.500.250.004.800.00-170240.43%
TDG221216P002700002022-11-21 2:17PM EST270.000.050.000.700.00-15175175.59%
TDG221216P002800002022-10-31 10:06AM EST280.000.500.004.800.00-18223.22%
TDG221216P002815002022-10-26 10:59AM EST281.501.700.004.800.00-10221.88%
TDG221216P002900002022-10-31 10:05AM EST290.000.500.000.000.00--250.00%
TDG221216P002915002022-10-31 10:05AM EST291.500.500.004.800.00-24213.09%
TDG221216P003000002022-10-31 10:05AM EST300.000.500.000.500.00-212148.83%
TDG221216P003015002022-09-18 11:08PM EST301.506.70--0.00---0.00%
TDG221216P003100002022-11-03 2:57PM EST310.000.200.000.400.00-34139.06%
TDG221216P003115002022-11-21 2:24PM EST311.500.050.000.400.00-6109138.18%
TDG221216P003200002022-04-27 10:58AM EST320.006.703.908.700.00-22231.54%
TDG221216P003300002022-07-28 12:51PM EST330.003.850.000.000.00-22350.00%
TDG221216P003315002022-11-22 12:57PM EST331.500.050.000.150.00-4686114.45%
TDG221216P003500002022-04-25 8:42AM EST350.009.407.0010.300.00-220221.86%
TDG221216P003515002022-09-18 11:08PM EST351.5010.00--0.00---0.00%
TDG221216P003615002022-11-14 11:12AM EST361.501.500.004.800.00-10775158.81%
TDG221216P003700002022-11-23 12:27PM EST370.000.050.000.300.00-3252102.73%
TDG221216P003715002022-09-18 11:08PM EST371.5011.50--0.00---0.00%
TDG221216P003800002022-08-11 8:35AM EST380.004.500.000.000.00-174350.00%
TDG221216P003815002022-09-18 11:08PM EST381.5016.30--0.00---0.00%
TDG221216P003900002022-11-23 1:35PM EST390.000.100.004.800.00-1012139.50%
TDG221216P003915002022-09-18 11:08PM EST391.5017.30--0.00---0.00%
TDG221216P004000002022-11-28 11:09AM EST400.000.100.004.800.00-14133.03%
TDG221216P004015002022-09-18 11:08PM EST401.5014.70--0.00---0.00%
TDG221216P004100002022-11-02 8:57AM EST410.002.200.000.000.00-1150.00%
TDG221216P004115002022-09-18 11:08PM EST411.5021.50--0.00---0.00%
TDG221216P004200002022-11-23 1:32PM EST420.000.100.004.800.00-21120.48%
TDG221216P004215002022-09-18 11:08PM EST421.5023.13--0.00---0.00%
TDG221216P004300002022-11-03 8:57AM EST430.005.800.004.800.00-16114.39%
TDG221216P004315002022-09-18 11:08PM EST431.5030.00--0.00---0.00%
TDG221216P004400002022-11-23 1:32PM EST440.000.100.000.400.00-1173.34%
TDG221216P004415002022-08-12 11:21AM EST441.506.995.0011.500.00--70145.31%
TDG221216P004500002022-12-01 2:14PM EST450.000.050.004.800.00-243102.54%
TDG221216P004515002022-11-22 12:20PM EST451.500.560.004.800.00-554101.66%
TDG221216P004600002022-08-12 11:21AM EST460.006.990.000.000.00-17025.00%
TDG221216P004615002022-10-26 10:58AM EST461.505.400.004.600.00-420095.04%
TDG221216P004700002022-10-20 9:54AM EST470.0011.000.003.200.00-1383.84%
TDG221216P004715002022-09-21 8:52AM EST471.509.5210.0018.400.00-1401148.19%
TDG221216P004800002022-11-04 2:32PM EST480.004.820.004.800.00-71185.45%
TDG221216P004815002022-11-28 10:51AM EST481.500.800.000.550.00-11,10058.40%
TDG221216P004900002022-11-07 3:32PM EST490.004.470.001.500.00-71563.82%
TDG221216P005000002022-11-29 11:41AM EST500.001.200.004.500.00-14673.35%
TDG221216P005015002022-10-26 12:38PM EST501.5012.970.004.800.00-2073.61%
TDG221216P005100002022-11-18 3:59PM EST510.002.000.004.300.00-2267.29%
TDG221216P005200002022-11-29 11:34AM EST520.001.880.051.050.00-61153.30%
TDG221216P005215002022-10-26 10:42AM EST521.5014.000.004.800.00-5062.82%
TDG221216P005300002022-10-26 9:44AM EST530.0018.000.405.200.00--060.57%
TDG221216P005400002022-12-02 3:03PM EST540.001.000.104.90-0.70-41.18%12953.50%
TDG221216P005415002022-11-15 1:38PM EST541.504.500.104.300.00-713551.03%
TDG221216P005500002022-11-15 1:40PM EST550.005.600.104.700.00-3357.87%
TDG221216P005600002022-11-15 2:56PM EST560.007.000.104.700.00-4751.86%
TDG221216P005615002022-11-15 1:36PM EST561.506.400.154.700.00-32850.95%
TDG221216P005700002022-11-16 3:43PM EST570.008.200.103.400.00--641.05%
TDG221216P005715002022-11-16 3:43PM EST571.508.500.605.200.00-311046.54%
TDG221216P005800002022-12-02 10:07AM EST580.004.503.408.200.00-29349.89%
TDG221216P005815002022-11-30 2:03PM EST581.506.803.708.000.00-163148.29%
TDG221216P005900002022-11-30 3:01PM EST590.006.764.509.200.00-31845.36%
TDG221216P005915002022-11-22 9:40AM EST591.508.474.407.300.00-3539.42%
TDG221216P006000002022-11-28 3:13PM EST600.0014.805.908.900.00-61137.12%
TDG221216P006015002022-12-01 9:33AM EST601.504.105.009.500.00-31337.37%
TDG221216P006100002022-11-30 11:16AM EST610.0016.909.0011.200.00-31434.17%
TDG221216P006115002022-11-18 9:33AM EST611.5018.509.7011.600.00-1733.72%
TDG221216P006200002022-11-15 11:07AM EST620.0022.5012.8014.800.00-1332.36%
TDG221216P006215002022-11-14 3:55PM EST621.5024.9013.4016.100.00-23133.48%
TDG221216P006300002022-11-30 10:03AM EST630.0025.9016.9020.800.00-22933.52%
TDG221216P006400002022-11-28 9:33AM EST640.0022.3023.7028.800.00-1237.12%
TDG221216P006415002022-12-02 10:47AM EST641.5025.2024.0029.80+7.70+44.00%15337.10%
TDG221216P006500002022-11-11 2:17PM EST650.0033.1026.9035.900.00--237.24%
TDG221216P006600002022-11-28 9:30AM EST660.0041.0035.5044.400.00-91739.36%
TDG221216P006615002022-08-22 10:41AM EST661.5056.5079.0088.200.00-920123.50%
TDG221216P006800002022-08-17 2:08PM EST680.0051.400.000.000.00-9100.00%
TDG221216P006815002022-08-23 8:37AM EST681.5068.200.000.000.00-290.00%
TDG221216P007015002022-09-18 11:08PM EST701.5097.00--0.00---0.00%
TDG221216P007200002022-04-05 8:33AM EST720.0097.000.000.000.00--10.00%
TDG221216P007215002022-09-18 11:08PM EST721.50193.90--0.00---0.00%
TDG221216P007400002022-05-18 8:34AM EST740.00193.90225.50245.500.00--0325.62%
TDG221216P007615002022-09-18 11:08PM EST761.50198.20--0.00---0.00%
TDG221216P007800002022-03-03 12:43PM EST780.00198.20137.00144.700.00-110.00%
TDG221216P008000002022-11-18 10:27AM EST800.00187.57173.50183.000.00-2092.77%
TDG221216P008015002022-09-18 11:08PM EST801.50253.60--0.00---0.00%
TDG221216P008200002021-12-15 2:55PM EST820.00253.60194.40202.500.00--160.35%
TDG221216P008400002022-07-28 8:47AM EST840.00239.100.000.000.00--00.00%
TDG221216P009015002022-09-18 11:08PM EST901.50270.70--0.00---0.00%
TDG221216P009200002022-02-14 12:10AM EST920.00270.700.000.000.00--00.00%