Singapore markets open in 4 hours 43 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,329.67-9.81 (-0.73%)
At close: 04:00PM EDT
1,329.67 +2.30 (+0.17%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240621C010500002024-04-30 2:10PM EDT1,050.00216.00270.00280.000.00--1133.59%
TDG240621C011000002024-05-20 3:55PM EDT1,100.00218.00236.00244.000.00-54211.32%
TDG240621C011500002024-04-29 2:42PM EDT1,150.00129.97165.50174.000.00--20.00%
TDG240621C011600002024-05-14 9:32AM EDT1,160.00128.680.000.000.00-110.00%
TDG240621C011700002024-04-29 2:42PM EDT1,170.00114.01145.10154.000.00--20.00%
TDG240621C011800002024-05-17 3:44PM EDT1,180.00123.00111.10121.000.00-110.00%
TDG240621C011900002024-05-22 12:36PM EDT1,190.00155.43138.00145.000.00-2291.72%
TDG240621C012000002024-05-22 12:36PM EDT1,200.00145.58125.00134.000.00-22105.32%
TDG240621C012100002024-06-07 10:03AM EDT1,210.00128.47117.00125.000.00-1175.42%
TDG240621C012200002024-06-11 11:18AM EDT1,220.0074.40108.00115.000.00-1374.87%
TDG240621C012300002024-05-07 12:20PM EDT1,230.0080.00104.00113.600.00-11108.83%
TDG240621C012400002024-05-31 3:53PM EDT1,240.00109.3286.0095.000.00-1053.91%
TDG240621C012500002024-05-28 2:36PM EDT1,250.0081.1676.0085.000.00-5577.60%
TDG240621C012600002024-06-17 2:16PM EDT1,260.0065.4066.0074.900.00-22370.19%
TDG240621C012700002024-06-05 1:35PM EDT1,270.0092.4056.0063.000.00-1554.48%
TDG240621C012800002024-06-12 2:10PM EDT1,280.0041.0046.6054.800.00-1955.52%
TDG240621C012900002024-06-18 3:59PM EDT1,290.0050.2035.0044.000.00-71845.09%
TDG240621C013000002024-06-20 11:39AM EDT1,300.0038.0025.1035.70-4.25-10.06%1312443.46%
TDG240621C013100002024-06-20 10:36AM EDT1,310.0036.0018.6026.00+15.80+78.22%12635.99%
TDG240621C013200002024-06-20 10:34AM EDT1,320.0026.8912.0018.80+5.47+25.54%23834.28%
TDG240621C013300002024-06-20 12:33PM EDT1,330.0012.008.0010.50-6.25-34.25%330327.16%
TDG240621C013400002024-06-20 9:45AM EDT1,340.0016.003.706.50+4.20+35.59%517627.64%
TDG240621C013500002024-06-20 9:53AM EDT1,350.009.420.059.10+4.15+78.75%23744.00%
TDG240621C013600002024-06-18 3:41PM EDT1,360.003.000.109.200.00-2014152.80%
TDG240621C013700002024-06-10 3:57PM EDT1,370.002.250.109.200.00-109060.74%
TDG240621C013800002024-06-18 1:32PM EDT1,380.001.250.209.600.00-154553.03%
TDG240621C013900002024-06-14 10:26AM EDT1,390.002.310.004.800.00-1159.01%
TDG240621C014000002024-06-10 10:51AM EDT1,400.002.300.051.350.00-2446.24%
TDG240621C014100002024-06-18 11:14AM EDT1,410.000.300.004.800.00-1458.50%
TDG240621C014200002024-06-06 9:48AM EDT1,420.005.000.004.800.00-11163.65%
TDG240621C014400002024-05-22 10:47AM EDT1,440.002.410.004.800.00-1373.58%
TDG240621C014500002024-05-28 9:30AM EDT1,450.003.300.004.800.00-1178.39%
TDG240621C015000002024-06-10 9:49AM EDT1,500.002.500.000.200.00--162.89%
TDG240621C015100002024-05-10 11:43AM EDT1,510.002.430.004.800.00-22105.47%
TDG240621C015600002024-05-07 9:42AM EDT1,560.000.300.000.000.00--350.00%
TDG240621C015700002024-05-07 9:43AM EDT1,570.000.200.000.000.00--150.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240621P009300002024-04-26 9:30AM EDT930.001.500.001.900.00-11221.88%
TDG240621P009900002024-04-26 9:30AM EDT990.002.350.004.800.00-12217.09%
TDG240621P010000002024-06-07 11:14AM EDT1,000.000.250.004.800.00-11210.79%
TDG240621P010100002024-04-24 9:30AM EDT1,010.002.900.004.700.00--1203.78%
TDG240621P010400002024-05-24 10:04AM EDT1,040.000.050.004.800.00-11186.04%
TDG240621P010600002024-05-10 11:43AM EDT1,060.002.380.004.800.00-22173.88%
TDG240621P010800002024-05-06 9:32AM EDT1,080.003.100.004.800.00--1161.84%
TDG240621P011100002024-06-07 2:04PM EDT1,110.002.050.004.800.00-16143.99%
TDG240621P011200002024-05-17 12:38PM EDT1,120.001.500.004.800.00-55138.09%
TDG240621P011500002024-05-28 2:46PM EDT1,150.001.000.004.800.00-16120.50%
TDG240621P011600002024-05-22 12:13PM EDT1,160.001.060.004.800.00-24114.65%
TDG240621P011700002024-06-13 9:45AM EDT1,170.001.590.004.800.00-15108.81%
TDG240621P011800002024-05-30 9:42AM EDT1,180.002.430.004.800.00-11102.99%
TDG240621P011900002024-05-17 3:21PM EDT1,190.004.160.004.800.00-101197.16%
TDG240621P012000002024-06-18 10:14AM EDT1,200.000.200.052.700.00-103281.32%
TDG240621P012100002024-05-31 2:14PM EDT1,210.003.000.004.800.00-151585.46%
TDG240621P012200002024-06-12 3:55PM EDT1,220.002.400.004.800.00-101279.59%
TDG240621P012300002024-06-12 9:42AM EDT1,230.002.500.004.800.00-10573.68%
TDG240621P012400002024-06-18 12:16PM EDT1,240.000.500.004.800.00-52867.74%
TDG240621P012500002024-05-16 12:48PM EDT1,250.0014.900.955.000.00-115165.33%
TDG240621P012600002024-06-12 3:01PM EDT1,260.002.000.004.800.00-202455.69%
TDG240621P012700002024-06-14 10:37AM EDT1,270.007.780.004.800.00-162461.29%
TDG240621P012800002024-06-18 3:44PM EDT1,280.001.900.004.800.00-213854.19%
TDG240621P012900002024-06-18 3:12PM EDT1,290.001.800.004.800.00-21146.89%
TDG240621P013000002024-06-20 12:10PM EDT1,300.001.000.004.80-7.45-88.17%202439.31%
TDG240621P013100002024-06-06 10:17AM EDT1,310.008.300.004.500.00-14430.34%
TDG240621P013200002024-06-20 1:19PM EDT1,320.004.302.405.60-20.64-82.76%1724.73%
TDG240621P013300002024-06-20 12:09PM EDT1,330.008.706.7010.90-1.85-17.54%3327.33%
TDG240621P013400002024-06-10 11:49AM EDT1,340.0037.5512.7016.800.00-1027.56%
TDG240621P013500002024-06-07 3:17PM EDT1,350.0040.0017.6025.500.00-1232.50%
TDG240621P013600002024-06-06 12:37PM EDT1,360.0034.1226.0034.500.00--136.73%
TDG240621P014900002024-05-03 9:39AM EDT1,490.00208.00140.10150.000.00-100.00%