Singapore markets close in 4 hours 33 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,326.19-10.65 (-0.80%)
At close: 04:00PM EDT
1,327.64 +1.45 (+0.11%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240621C010500002024-04-30 2:10PM EDT1,050.00216.000.000.000.00--00.00%
TDG240621C011000002024-05-20 3:55PM EDT1,100.00218.000.000.000.00-500.00%
TDG240621C011500002024-04-29 2:42PM EDT1,150.00129.970.000.000.00--00.00%
TDG240621C011600002024-05-14 9:32AM EDT1,160.00128.680.000.000.00-100.00%
TDG240621C011700002024-04-29 2:42PM EDT1,170.00114.010.000.000.00--00.00%
TDG240621C011800002024-05-17 3:44PM EDT1,180.00123.000.000.000.00-100.00%
TDG240621C011900002024-05-22 12:36PM EDT1,190.00155.430.000.00+50.37+47.94%200.00%
TDG240621C012000002024-05-22 12:36PM EDT1,200.00145.580.000.00+47.88+49.01%200.00%
TDG240621C012100002024-05-14 3:50PM EDT1,210.0085.120.000.000.00-100.00%
TDG240621C012200002024-05-16 3:44PM EDT1,220.0087.400.000.000.00-100.00%
TDG240621C012300002024-05-07 12:20PM EDT1,230.0080.000.000.000.00-100.00%
TDG240621C012400002024-05-20 1:09PM EDT1,240.0085.030.000.000.00-100.00%
TDG240621C012500002024-05-20 1:09PM EDT1,250.0077.280.000.000.00-400.00%
TDG240621C012600002024-05-16 10:15AM EDT1,260.0052.800.000.000.00-100.00%
TDG240621C012700002024-05-20 11:00AM EDT1,270.0059.800.000.000.00-100.00%
TDG240621C012800002024-05-21 12:26PM EDT1,280.0067.780.000.000.00-100.00%
TDG240621C012900002024-05-22 3:52PM EDT1,290.0048.000.000.00-8.50-15.04%800.00%
TDG240621C013000002024-05-21 2:22PM EDT1,300.0056.500.000.000.00-800.00%
TDG240621C013100002024-05-22 1:24PM EDT1,310.0043.100.000.00+10.60+32.62%100.00%
TDG240621C013200002024-05-22 3:59PM EDT1,320.0036.000.000.00-4.40-10.89%200.00%
TDG240621C013300002024-05-21 3:48PM EDT1,330.0037.520.000.000.00-700.20%
TDG240621C013400002024-05-20 1:08PM EDT1,340.0018.900.000.000.00-200.78%
TDG240621C013500002024-05-22 10:47AM EDT1,350.0024.890.000.00+7.23+40.94%201.56%
TDG240621C013600002024-05-21 12:26PM EDT1,360.0021.400.000.000.00-101.56%
TDG240621C013700002024-05-21 11:53AM EDT1,370.0015.000.000.000.00-103.13%
TDG240621C013800002024-05-21 2:11PM EDT1,380.0012.530.000.000.00-203.13%
TDG240621C014000002024-05-21 2:07PM EDT1,400.008.000.000.000.00-1003.13%
TDG240621C014100002024-05-21 2:26PM EDT1,410.006.500.000.000.00-103.13%
TDG240621C014200002024-05-20 10:42AM EDT1,420.003.500.000.000.00-106.25%
TDG240621C014400002024-05-22 10:47AM EDT1,440.002.410.000.00-0.63-20.72%106.25%
TDG240621C015100002024-05-10 11:43AM EDT1,510.002.430.000.000.00-206.25%
TDG240621C015600002024-05-07 9:42AM EDT1,560.000.300.000.000.00--012.50%
TDG240621C015700002024-05-07 9:43AM EDT1,570.000.200.000.000.00--012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240621P009300002024-04-26 9:30AM EDT930.001.500.000.000.00-1025.00%
TDG240621P009900002024-04-26 9:30AM EDT990.002.350.000.000.00-1025.00%
TDG240621P010100002024-04-24 9:30AM EDT1,010.002.900.000.000.00--012.50%
TDG240621P010400002024-05-10 10:44AM EDT1,040.000.600.000.000.00--012.50%
TDG240621P010600002024-05-10 11:43AM EDT1,060.002.380.000.000.00-2012.50%
TDG240621P010800002024-05-06 9:32AM EDT1,080.003.100.000.000.00--012.50%
TDG240621P011100002024-05-17 12:51PM EDT1,110.001.350.000.000.00-5012.50%
TDG240621P011200002024-05-17 12:38PM EDT1,120.001.500.000.000.00-5012.50%
TDG240621P011500002024-05-22 12:14PM EDT1,150.001.100.000.00-0.99-47.37%2012.50%
TDG240621P011600002024-05-22 12:13PM EDT1,160.001.060.000.00-3.61-77.30%2012.50%
TDG240621P011700002024-05-14 2:17PM EDT1,170.005.300.000.000.00-206.25%
TDG240621P011800002024-05-10 11:43AM EDT1,180.004.750.000.000.00-206.25%
TDG240621P011900002024-05-17 3:21PM EDT1,190.004.160.000.000.00-1006.25%
TDG240621P012000002024-05-17 3:21PM EDT1,200.004.510.000.000.00-1006.25%
TDG240621P012100002024-05-13 10:17AM EDT1,210.005.400.000.000.00-106.25%
TDG240621P012200002024-05-20 11:35AM EDT1,220.004.550.000.000.00-106.25%
TDG240621P012300002024-05-17 3:14PM EDT1,230.009.520.000.000.00-106.25%
TDG240621P012400002024-05-21 2:33PM EDT1,240.003.260.000.000.00-106.25%
TDG240621P012500002024-05-16 12:48PM EDT1,250.0014.900.000.000.00-103.13%
TDG240621P012600002024-05-17 2:37PM EDT1,260.0018.200.000.000.00-103.13%
TDG240621P012700002024-05-20 2:07PM EDT1,270.0012.100.000.000.00-3303.13%
TDG240621P012800002024-05-21 2:56PM EDT1,280.009.800.000.000.00-303.13%
TDG240621P012900002024-05-20 10:14AM EDT1,290.0019.500.000.000.00-201.56%
TDG240621P013000002024-05-22 3:59PM EDT1,300.0017.200.000.00+4.60+36.51%1601.56%
TDG240621P013100002024-05-22 2:28PM EDT1,310.0021.700.000.00+5.70+35.63%100.78%
TDG240621P013200002024-05-22 2:29PM EDT1,320.0027.000.000.00+5.50+25.58%400.39%
TDG240621P013500002024-05-17 9:58AM EDT1,350.0062.000.000.000.00-100.00%
TDG240621P014900002024-05-03 9:39AM EDT1,490.00208.000.000.000.00-100.00%