Singapore markets open in 26 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,187.70-25.80 (-2.13%)
At close: 04:00PM EDT
1,195.00 +7.30 (+0.61%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240517C007050002023-11-09 10:31AM EDT705.00230.00296.30306.200.00--00.00%
TDG240517C007400002023-11-09 10:31AM EDT740.00230.000.000.000.00---0.00%
TDG240517C007750002023-11-20 1:05AM EDT775.00123.00--0.00---0.00%
TDG240517C007850002023-11-14 4:08PM EDT785.00219.20221.60231.600.00--10.00%
TDG240517C007950002023-11-09 12:07PM EDT795.00198.20215.90225.500.00--10.00%
TDG240517C008100002023-09-19 10:40AM EDT810.00123.0098.50103.300.00--10.00%
TDG240517C008300002023-11-09 12:07PM EDT830.00198.200.000.000.00--10.00%
TDG240517C008550002023-10-23 10:47AM EDT855.0053.63159.60165.000.00--10.00%
TDG240517C008900002023-10-23 10:47AM EDT890.0053.630.000.000.00-110.00%
TDG240517C009050002023-11-02 2:33PM EDT905.0046.50116.50123.000.00--00.00%
TDG240517C009200002024-04-15 9:30AM EDT920.00314.80268.40278.00+314.80--064.59%
TDG240517C009250002023-11-13 3:13PM EDT925.00104.07129.50135.700.00--10.00%
TDG240517C009400002023-11-02 2:33PM EDT940.0046.500.000.000.00-100.00%
TDG240517C009450002024-01-31 4:59PM EDT945.00179.30249.00259.000.00--171.39%
TDG240517C009550002023-11-07 12:28PM EDT955.0033.9083.7089.600.00--30.00%
TDG240517C009600002023-11-13 3:13PM EDT960.00104.070.000.000.00-110.00%
TDG240517C009650002023-12-15 11:05AM EDT965.0082.50110.00117.400.00-220.00%
TDG240517C009750002024-02-05 11:52AM EDT975.00184.10205.00213.500.00-1236.24%
TDG240517C009850002024-02-27 4:20PM EDT985.00209.38252.10260.000.00-64113.49%
TDG240517C009900002023-11-07 12:28PM EDT990.0033.900.000.000.00--30.00%
TDG240517C009950002023-12-20 2:12PM EDT995.0070.80107.30115.000.00-230.00%
TDG240517C010000002024-01-19 4:23PM EDT1,000.00107.00167.00175.000.00-120.00%
TDG240517C010050002024-01-19 10:31AM EDT1,005.00104.58162.00169.900.00-170.00%
TDG240517C010150002024-02-07 4:47PM EDT1,015.00166.57166.00172.500.00-1150.00%
TDG240517C010250002024-02-22 2:00PM EDT1,025.00186.00216.20225.000.00-15104.46%
TDG240517C010300002023-11-07 4:37PM EDT1,030.0025.700.000.000.00-210.00%
TDG240517C010350002024-01-18 12:49PM EDT1,035.0072.60137.00145.000.00-1500.00%
TDG240517C010450002024-03-11 10:11AM EDT1,045.00127.65182.00191.000.00-4883.79%
TDG240517C010500002023-09-28 12:31PM EDT1,050.0022.4610.8015.500.00-25130.00%
TDG240517C010550002024-01-18 1:34PM EDT1,055.0061.80120.00129.000.00-330.00%
TDG240517C010600002024-03-19 3:58PM EDT1,060.00160.00158.00167.500.00-2270.28%
TDG240517C010650002024-02-09 11:49AM EDT1,065.00103.80123.00130.400.00--237.22%
TDG240517C010750002024-01-24 11:43AM EDT1,075.0070.10149.00156.400.00-1270.46%
TDG240517C010800002024-04-01 2:43PM EDT1,080.00147.78117.00125.000.00-1245.81%
TDG240517C010850002024-03-15 12:46PM EDT1,085.00118.00145.00153.500.00-1273.38%
TDG240517C010950002024-03-14 12:00PM EDT1,095.00123.00136.00144.700.00-1171.06%
TDG240517C011000002024-04-19 3:08PM EDT1,100.00105.86100.10108.00-8.68-7.58%5143.56%
TDG240517C011100002024-04-11 3:10PM EDT1,110.00140.0092.1099.000.00-3341.73%
TDG240517C011200002024-04-19 3:50PM EDT1,120.0085.8084.0092.00-38.20-30.81%1341.69%
TDG240517C011250002024-01-29 12:38PM EDT1,125.0045.3087.6094.900.00-2447.36%
TDG240517C011300002024-04-19 2:27PM EDT1,130.0085.0077.2083.40-15.00-15.00%1139.95%
TDG240517C011450002024-03-07 4:25PM EDT1,145.0077.10108.00115.000.00-71871.39%
TDG240517C011500002024-04-05 10:05AM EDT1,150.00100.0062.1070.000.00-5039.27%
TDG240517C011600002024-03-04 3:39PM EDT1,160.0068.0295.00102.000.00-1667.24%
TDG240517C011650002024-03-11 2:27PM EDT1,165.0047.1081.0088.600.00-2458.25%
TDG240517C011700002024-04-15 9:38AM EDT1,170.0095.0049.3057.000.00-1337.96%
TDG240517C011800002024-04-16 1:54PM EDT1,180.0073.0543.3052.000.00-1738.13%
TDG240517C011850002024-04-16 1:54PM EDT1,185.0069.6041.4049.800.00-2838.36%
TDG240517C011900002024-04-19 3:57PM EDT1,190.0043.0039.2046.00+43.00-1037.25%
TDG240517C012000002024-04-19 1:42PM EDT1,200.0038.7033.1041.00-16.30-29.64%7236.90%
TDG240517C012050002024-04-12 10:59AM EDT1,205.0058.8030.7039.000.00-1837.02%
TDG240517C012100002024-04-16 3:43PM EDT1,210.0056.7028.3037.000.00-4737.08%
TDG240517C012200002024-04-19 2:24PM EDT1,220.0031.9326.0032.80-10.07-23.98%131736.84%
TDG240517C012250002024-04-17 2:09PM EDT1,225.0040.2024.2031.000.00-21036.86%
TDG240517C012300002024-04-11 11:14AM EDT1,230.0040.8023.2028.800.00-1336.49%
TDG240517C012400002024-04-19 10:09AM EDT1,240.0036.5019.2025.00+2.90+8.63%11136.03%
TDG240517C012450002024-04-16 10:23AM EDT1,245.0034.5817.0023.800.00-1736.31%
TDG240517C012500002024-04-18 3:46PM EDT1,250.0027.5013.0021.800.00-162135.82%
TDG240517C012600002024-04-11 3:18PM EDT1,260.0036.0012.4020.000.00-151236.62%
TDG240517C012650002024-04-10 1:07PM EDT1,265.0027.6011.7019.000.00-1536.85%
TDG240517C012700002024-04-19 3:36PM EDT1,270.0013.009.4018.00-10.00-43.48%4637.04%
TDG240517C012800002024-04-19 3:17PM EDT1,280.0011.006.7016.00-11.00-50.00%61237.26%
TDG240517C012850002024-02-14 4:39PM EDT1,285.0015.0012.0019.000.00-1041.33%
TDG240517C012900002024-04-01 12:20PM EDT1,290.0021.005.7014.000.00--237.26%
TDG240517C013000002024-04-16 10:20AM EDT1,300.0016.036.6012.000.00-11237.02%
TDG240517C013050002024-04-19 2:52PM EDT1,305.008.003.8012.00-8.00-50.00%1037.98%
TDG240517C013100002024-04-15 10:16AM EDT1,310.0020.005.5011.000.00-11937.73%
TDG240517C013200002024-04-04 12:20PM EDT1,320.0018.654.409.800.00-1338.04%
TDG240517C013250002024-04-10 12:58PM EDT1,325.0012.283.609.800.00--038.93%
TDG240517C013300002024-04-15 10:16AM EDT1,330.0015.003.208.80+15.00--138.45%
TDG240517C013400002024-04-03 1:02PM EDT1,340.0012.901.459.900.00-101241.66%
TDG240517C013450002023-12-01 10:50AM EDT1,345.001.000.004.800.00-1134.60%
TDG240517C013600002024-04-04 12:58PM EDT1,360.0010.741.809.700.00-2144.72%
TDG240517C013700002024-04-09 11:05AM EDT1,370.006.200.709.900.00--146.63%
TDG240517C013900002024-03-25 9:30AM EDT1,390.006.300.3010.000.00-1149.95%
TDG240517C014000002024-03-21 12:54PM EDT1,400.005.300.055.300.00-1543.52%
TDG240517C014200002024-04-16 2:59PM EDT1,420.002.000.3010.00+2.00--154.52%
TDG240517C014250002024-04-03 3:22PM EDT1,425.003.400.3010.000.00-1455.27%
TDG240517C014300002024-04-08 3:23PM EDT1,430.002.740.004.800.00--146.55%
TDG240517C014400002023-12-20 10:30AM EDT1,440.000.850.000.000.00--112.50%
TDG240517C014450002024-04-04 9:30AM EDT1,445.003.500.1010.000.00-1158.18%
TDG240517C014500002024-04-04 9:30AM EDT1,450.003.200.0510.000.00-1258.90%
TDG240517C014600002024-04-03 1:52PM EDT1,460.002.000.004.800.00-4650.43%
TDG240517C014650002024-04-04 9:30AM EDT1,465.002.600.004.800.00-1151.06%
TDG240517C014700002024-04-04 9:30AM EDT1,470.002.400.004.800.00-1151.69%
TDG240517C015000002024-04-03 1:42PM EDT1,500.001.300.004.800.00-2755.37%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240517P003750002023-12-14 12:38PM EDT375.000.250.004.800.00-12207.01%
TDG240517P003850002023-11-21 3:49PM EDT385.000.100.004.800.00-34202.54%
TDG240517P003950002024-01-23 3:45PM EDT395.000.050.004.800.00-26198.19%
TDG240517P004050002023-11-20 1:05AM EDT405.003.42--0.00---0.00%
TDG240517P004100002023-10-06 9:55AM EDT410.002.350.1010.000.00-11216.66%
TDG240517P004150002024-01-31 12:02PM EDT415.000.100.000.000.00-61550.00%
TDG240517P004200002023-11-15 10:30AM EDT420.000.950.000.000.00-1450.00%
TDG240517P004250002024-01-31 11:50AM EDT425.000.100.000.000.00-1150.00%
TDG240517P004300002023-11-06 2:19PM EDT430.001.700.000.000.00-2650.00%
TDG240517P004350002024-01-31 11:50AM EDT435.000.100.000.000.00-1050.00%
TDG240517P004400002023-10-04 1:12PM EDT440.003.420.1010.000.00-44203.33%
TDG240517P004500002023-11-16 3:30PM EDT450.001.300.000.000.00-11250.00%
TDG240517P004600002023-10-09 11:04AM EDT460.002.400.5010.000.00-11196.34%
TDG240517P004750002023-12-14 12:07PM EDT475.000.500.004.800.00--1167.07%
TDG240517P005000002024-01-05 3:36PM EDT500.004.800.004.800.00-11158.42%
TDG240517P005550002024-02-21 10:54AM EDT555.000.250.004.800.00--1140.88%
TDG240517P005600002024-03-14 3:04PM EDT560.000.050.004.800.00-11139.38%
TDG240517P006050002024-02-07 12:48PM EDT605.001.800.004.800.00-55126.37%
TDG240517P006200002024-03-13 12:44PM EDT620.000.050.004.800.00-11122.24%
TDG240517P006400002023-09-15 3:50PM EDT640.0010.2111.2013.800.00--5161.32%
TDG240517P006650002024-01-31 1:38PM EDT665.000.850.000.000.00--150.00%
TDG240517P006750002024-03-13 12:45PM EDT675.000.200.001.000.00-2886.82%
TDG240517P006950002023-11-07 4:34PM EDT695.0014.900.1010.000.00--1117.48%
TDG240517P007000002023-10-10 10:06AM EDT700.0019.800.000.000.00-1125.00%
TDG240517P007150002024-01-31 1:41PM EDT715.001.500.000.000.00-22225.00%
TDG240517P007250002024-03-06 1:02PM EDT725.000.400.004.800.00-1395.75%
TDG240517P007300002023-11-07 4:34PM EDT730.0014.900.000.000.00-1125.00%
TDG240517P007450002024-01-05 10:30AM EDT745.005.500.1010.000.00-121104.32%
TDG240517P007500002023-11-10 12:25PM EDT750.008.450.000.000.00-22225.00%
TDG240517P007550002024-03-12 10:44AM EDT755.000.700.004.800.00-2288.84%
TDG240517P007600002023-11-10 12:25PM EDT760.009.150.000.000.00-2325.00%
TDG240517P007650002024-03-06 1:05PM EDT765.000.800.004.800.00-2186.58%
TDG240517P007800002023-10-18 12:15PM EDT780.0036.900.000.000.00--2025.00%
TDG240517P007900002023-11-10 12:25PM EDT790.0011.900.000.000.00--225.00%
TDG240517P007950002023-12-15 3:33PM EDT795.009.404.0011.000.00-88100.06%
TDG240517P008000002024-04-19 2:12PM EDT800.000.500.002.80-4.31-89.60%2372.31%
TDG240517P008050002024-02-12 12:11PM EDT805.005.950.004.800.00-5777.82%
TDG240517P008100002024-03-20 12:26PM EDT810.000.950.004.800.00--176.75%
TDG240517P008150002024-01-03 10:59AM EDT815.0010.500.1010.000.00-2687.12%
TDG240517P008250002024-02-14 4:59PM EDT825.003.000.004.800.00-1873.57%
TDG240517P008350002023-12-15 3:36PM EDT835.0013.605.0014.000.00-7795.20%
TDG240517P008450002024-03-12 10:46AM EDT845.001.350.004.800.00-12169.41%
TDG240517P008550002024-03-12 11:03AM EDT855.001.500.004.800.00-2267.36%
TDG240517P008600002024-03-18 11:44AM EDT860.000.800.004.800.00-2166.33%
TDG240517P008650002023-12-15 2:07PM EDT865.0017.908.0016.000.00-1393.10%
TDG240517P008750002024-02-16 10:30AM EDT875.004.000.004.800.00-1463.31%
TDG240517P008800002024-03-18 11:53AM EDT880.001.000.004.800.00-2262.31%
TDG240517P008850002024-03-18 11:48AM EDT885.001.050.004.800.00-1161.30%
TDG240517P008950002024-01-30 4:57PM EDT895.009.501.004.800.00-1261.45%
TDG240517P009000002024-03-15 9:32AM EDT900.002.200.004.800.00-1758.33%
TDG240517P009050002024-04-03 10:27AM EDT905.001.050.1510.000.00-1566.72%
TDG240517P009150002024-04-03 10:21AM EDT915.001.100.004.800.00-1155.40%
TDG240517P009200002024-03-15 9:30AM EDT920.002.500.255.300.00-2455.94%
TDG240517P009250002024-04-03 10:30AM EDT925.001.500.004.800.00-12253.46%
TDG240517P009350002024-03-25 9:30AM EDT935.001.700.004.800.00-1251.53%
TDG240517P009450002024-02-06 10:41AM EDT945.0010.000.000.000.00--112.50%
TDG240517P009550002023-12-15 11:05AM EDT955.0040.5023.1032.000.00-2093.09%
TDG240517P009600002024-01-18 4:25PM EDT960.0025.603.0012.000.00-2260.43%
TDG240517P009650002024-03-15 9:30AM EDT965.004.000.0510.000.00-1753.67%
TDG240517P009750002024-04-16 1:47PM EDT975.003.000.004.800.00-10251.00%
TDG240517P009800002024-04-17 2:40PM EDT980.005.960.004.800.00-1149.95%
TDG240517P009850002024-03-05 10:30AM EDT985.006.600.054.800.00-1948.91%
TDG240517P009950002024-02-14 11:56AM EDT995.0012.042.5511.000.00-1751.12%
TDG240517P010000002024-03-28 12:56PM EDT1,000.006.560.057.200.00-11650.85%
TDG240517P010050002024-02-02 1:45PM EDT1,005.0020.905.4013.000.00-5453.34%
TDG240517P010100002024-04-01 9:30AM EDT1,010.003.400.2010.000.00--153.52%
TDG240517P010150002023-12-15 11:05AM EDT1,015.0065.7043.5050.000.00-9596.54%
TDG240517P010200002024-03-28 12:56PM EDT1,020.005.030.159.900.00-1251.00%
TDG240517P010250002024-02-08 12:31PM EDT1,025.0019.607.3014.500.00--251.38%
TDG240517P010350002024-02-12 11:42AM EDT1,035.0024.705.0012.800.00-1551.71%
TDG240517P010400002024-02-28 3:36PM EDT1,040.0012.201.207.400.00-5842.33%
TDG240517P010450002024-03-28 9:30AM EDT1,045.005.001.0010.000.00-1545.29%
TDG240517P010600002024-04-10 11:29AM EDT1,060.005.862.0010.500.00-1242.45%
TDG240517P010750002024-04-10 11:25AM EDT1,075.007.503.2010.900.00-1339.39%
TDG240517P010800002024-01-25 11:06AM EDT1,080.0057.5013.4019.900.00-2048.69%
TDG240517P010850002024-03-21 10:05AM EDT1,085.008.805.4013.900.00-10840.61%
TDG240517P010900002024-04-03 11:05AM EDT1,090.0010.105.0012.000.00-1137.09%
TDG240517P011000002024-03-08 1:15PM EDT1,100.0023.507.5014.000.00-5736.87%
TDG240517P011100002024-04-10 10:30AM EDT1,110.0011.509.0016.600.00-1237.00%
TDG240517P011200002024-04-11 12:38PM EDT1,120.0011.2011.5020.000.00--237.61%
TDG240517P011250002024-03-19 3:42PM EDT1,125.0019.607.6016.200.00-11632.48%
TDG240517P011300002024-04-12 11:32AM EDT1,130.0011.6013.5022.500.00-16215037.04%
TDG240517P011400002024-04-19 9:34AM EDT1,140.0013.4516.4024.80-3.25-19.46%14336.06%
TDG240517P011450002024-04-01 10:34AM EDT1,145.0017.2818.4027.000.00-2636.40%
TDG240517P011500002024-04-19 12:39PM EDT1,150.0021.0020.0029.00+3.30+18.64%1636.48%
TDG240517P011600002024-04-18 3:56PM EDT1,160.0020.4023.3032.000.00-1735.61%
TDG240517P011650002024-04-19 9:34AM EDT1,165.0019.2525.3034.00-24.14-55.63%1235.49%
TDG240517P011700002024-04-19 12:38PM EDT1,170.0026.8327.1034.90+1.68+6.68%1634.41%
TDG240517P011800002024-04-09 11:09AM EDT1,180.0033.9032.0040.000.00-1334.72%
TDG240517P011850002024-04-08 10:50AM EDT1,185.0024.3933.3041.900.00-8834.24%
TDG240517P011900002024-04-12 11:32AM EDT1,190.0028.0036.0044.000.00-16224333.86%
TDG240517P012000002024-04-19 1:02PM EDT1,200.0039.8841.2048.80+10.58+36.11%22233.34%
TDG240517P012050002024-04-19 11:04AM EDT1,205.0037.0043.9051.70+4.60+14.20%1733.37%
TDG240517P012100002024-04-19 1:02PM EDT1,210.0047.4347.2054.70+14.33+43.29%12133.41%
TDG240517P012200002024-04-15 10:25AM EDT1,220.0035.0052.8061.000.00-22333.51%
TDG240517P012300002024-04-10 10:59AM EDT1,230.0047.1059.1065.400.00-21131.72%
TDG240517P012400002024-04-04 11:05AM EDT1,240.0047.1065.3072.900.00-11432.23%
TDG240517P012650002024-04-05 3:42PM EDT1,265.0063.7083.0090.900.00-1131.60%
TDG240517P013600002024-04-12 2:29PM EDT1,360.00148.50168.00177.000.00-1036.65%