Singapore markets closed

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,251.92-3.72 (-0.30%)
As of 02:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240719C011600002024-06-21 12:51PM EDT1,160.00162.8087.0095.900.00-1041.99%
TDG240719C012200002024-07-11 3:56PM EDT1,220.0046.5034.0041.000.00-5629.25%
TDG240719C012300002024-06-07 10:03AM EDT1,230.00119.4950.0058.000.00-1157.50%
TDG240719C012400002024-05-31 3:53PM EDT1,240.00120.1451.0058.100.00-1165.74%
TDG240719C012500002024-07-12 1:46PM EDT1,250.0018.6014.3020.40-4.40-19.13%12426.29%
TDG240719C012600002024-07-11 11:09AM EDT1,260.0020.009.7015.500.00-1725.98%
TDG240719C012700002024-07-12 2:00PM EDT1,270.009.006.5011.10-6.00-40.00%21325.21%
TDG240719C012800002024-07-12 12:22PM EDT1,280.006.454.107.90-3.58-35.69%1924.98%
TDG240719C012900002024-07-10 3:52PM EDT1,290.0012.302.155.500.00-1041124.89%
TDG240719C013000002024-07-11 12:05PM EDT1,300.005.030.958.000.00-112633.22%
TDG240719C013100002024-07-10 9:45AM EDT1,310.004.000.002.900.00-306426.02%
TDG240719C013200002024-07-08 9:37AM EDT1,320.008.200.003.300.00-522930.12%
TDG240719C013300002024-07-08 12:24PM EDT1,330.004.000.003.700.00-116234.19%
TDG240719C013400002024-07-10 11:46AM EDT1,340.001.300.004.800.00-13540.05%
TDG240719C013500002024-07-12 12:57PM EDT1,350.002.000.003.30+1.43+250.88%102838.78%
TDG240719C013600002024-07-11 3:22PM EDT1,360.000.730.004.800.00-252145.94%
TDG240719C013700002024-07-12 12:57PM EDT1,370.002.400.003.20-4.97-67.44%101343.86%
TDG240719C013800002024-06-27 3:32PM EDT1,380.003.500.0510.000.00-2001452.20%
TDG240719C013900002024-06-20 11:07AM EDT1,390.0023.600.004.800.00-1454.27%
TDG240719C014000002024-07-03 10:10AM EDT1,400.001.400.0510.000.00-11157.62%
TDG240719C014200002024-06-24 11:31AM EDT1,420.004.100.004.800.00-116553.00%
TDG240719C014400002024-06-06 10:37AM EDT1,440.0012.000.004.000.00-1155.51%
TDG240719C014500002024-06-17 11:33AM EDT1,450.003.120.004.800.00-1159.77%
TDG240719C014600002024-06-21 11:54AM EDT1,460.003.850.004.800.00-1161.95%
TDG240719C015100002024-05-28 9:30AM EDT1,510.003.400.004.800.00-2272.46%
TDG240719C015200002024-06-20 9:30AM EDT1,520.001.650.004.800.00--174.49%
TDG240719C016000002024-06-05 10:30AM EDT1,600.000.300.002.550.00--381.03%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240719P009800002024-05-31 12:05PM EDT980.002.350.004.800.00-91293.79%
TDG240719P011800002024-07-08 11:17AM EDT1,180.001.240.0510.000.00-4948.40%
TDG240719P011900002024-07-12 1:31PM EDT1,190.002.101.104.50-2.70-56.25%1932.72%
TDG240719P012000002024-06-24 9:30AM EDT1,200.004.400.106.000.00-1632.22%
TDG240719P012100002024-07-01 1:54PM EDT1,210.007.820.6510.000.00-4435.36%
TDG240719P012200002024-06-25 10:29AM EDT1,220.004.972.9011.000.00-91932.34%
TDG240719P012300002024-07-02 3:41PM EDT1,230.009.155.1014.000.00-6431.85%
TDG240719P012400002024-07-10 3:31PM EDT1,240.007.308.8015.500.00-63628.43%
TDG240719P012500002024-07-12 12:52PM EDT1,250.0016.0012.8018.90+1.90+13.48%212426.86%
TDG240719P012600002024-07-12 10:19AM EDT1,260.0018.7218.9024.00-4.96-20.95%13326.56%
TDG240719P012700002024-07-11 2:14PM EDT1,270.0024.5024.2032.700.00-31630.24%
TDG240719P012800002024-06-28 3:29PM EDT1,280.0030.2031.2039.000.00-263829.69%
TDG240719P012900002024-06-27 12:26PM EDT1,290.0026.6039.4046.000.00-3529.17%
TDG240719P013000002024-07-12 9:45AM EDT1,300.0059.7748.5056.70+11.87+24.78%11234.32%
TDG240719P013100002024-07-11 1:30PM EDT1,310.0057.4057.2063.600.00-16632.09%
TDG240719P013200002024-07-09 11:45AM EDT1,320.0050.0067.1074.900.00-22638.19%
TDG240719P013300002024-06-27 3:26PM EDT1,330.0057.3276.3084.000.00-1739.59%
TDG240719P013400002024-06-25 1:16PM EDT1,340.0044.2087.0096.000.00-21647.18%
TDG240719P013500002024-07-10 10:07AM EDT1,350.0085.0096.80105.000.00-22448.20%
TDG240719P013600002024-07-01 3:49PM EDT1,360.00107.00104.50113.000.00-1046.27%
TDG240719P013700002024-06-20 11:09AM EDT1,370.0051.60117.20123.000.00-3049.12%
TDG240719P013800002024-06-06 11:02AM EDT1,380.0054.20101.20110.400.00-100.00%
TDG240719P013900002024-06-28 3:56PM EDT1,390.00114.00137.50144.000.00-1057.48%
TDG240719P014800002024-06-21 12:54PM EDT1,480.00166.00225.10236.000.00-2066.63%
TDG240719P014900002024-06-20 1:08PM EDT1,490.00159.00236.10245.000.00--068.74%