Singapore markets open in 1 hour 1 minute

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,245.92+4.45 (+0.36%)
At close: 04:00PM EDT
1,246.01 +0.09 (+0.01%)
After hours: 06:54PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240816C010000002024-07-16 3:20PM EDT1,000.00283.55248.60258.000.00-2256.72%
TDG240816C010100002023-12-27 1:18PM EDT1,010.0096.50141.00150.000.00--10.00%
TDG240816C010400002024-01-19 3:53PM EDT1,040.00109.56160.00168.800.00-110.00%
TDG240816C010700002024-03-04 12:40PM EDT1,070.00160.00199.00207.000.00-1267.14%
TDG240816C010900002024-02-12 1:55PM EDT1,090.00107.50152.00160.000.00-2033.30%
TDG240816C011000002024-06-03 11:32AM EDT1,100.00237.00191.50199.000.00-1279.89%
TDG240816C011100002024-02-12 4:00PM EDT1,110.0092.00138.00146.000.00-1138.75%
TDG240816C011200002024-04-17 1:36PM EDT1,120.00151.00193.00202.000.00-2292.40%
TDG240816C011500002024-07-16 3:20PM EDT1,150.00140.94109.30117.600.00-4141.88%
TDG240816C011600002024-05-03 11:59AM EDT1,160.00178.85201.00210.100.00-16116.08%
TDG240816C011800002024-07-11 9:41AM EDT1,180.00102.0085.3091.600.00-21037.61%
TDG240816C012000002024-07-18 3:05PM EDT1,200.0072.5771.0077.50-5.38-6.90%31136.69%
TDG240816C012100002024-07-08 12:28PM EDT1,210.0082.5664.3070.500.00--135.99%
TDG240816C012200002024-04-02 3:11PM EDT1,220.0083.10111.00119.000.00-1572.11%
TDG240816C012300002024-07-16 11:20AM EDT1,230.0071.0051.7057.700.00-31034.85%
TDG240816C012400002024-07-16 10:10AM EDT1,240.0053.8446.1053.100.00-4835.24%
TDG240816C012500002024-07-17 12:14PM EDT1,250.0046.8642.5048.000.00-1335.05%
TDG240816C012600002024-07-15 3:06PM EDT1,260.0032.3335.3042.000.00-11434.01%
TDG240816C012700002024-07-17 10:38AM EDT1,270.0034.7030.5037.200.00-1633.57%
TDG240816C012800002024-07-18 12:03PM EDT1,280.0025.0026.0033.50-22.85-47.75%11233.69%
TDG240816C012900002024-07-16 12:02PM EDT1,290.0033.7022.0027.100.00-11131.60%
TDG240816C013000002024-07-18 10:26AM EDT1,300.0027.0018.8023.80+4.00+17.39%21331.51%
TDG240816C013100002024-07-18 2:18PM EDT1,310.0019.2015.0023.40-2.73-12.45%31233.48%
TDG240816C013200002024-07-17 2:02PM EDT1,320.0017.3014.3018.400.00-11331.58%
TDG240816C013300002024-07-18 9:46AM EDT1,330.0015.4010.1016.50-11.30-42.32%15031.97%
TDG240816C013400002024-07-16 11:19AM EDT1,340.0018.979.8014.500.00-21832.09%
TDG240816C013500002024-07-12 12:57PM EDT1,350.0010.857.8013.700.00-111233.16%
TDG240816C013600002024-07-18 3:14PM EDT1,360.008.408.109.70-0.50-5.62%8630.78%
TDG240816C013700002024-07-17 12:35PM EDT1,370.007.705.8010.800.00-21133.63%
TDG240816C013800002024-07-17 1:28PM EDT1,380.006.483.909.000.00-11933.19%
TDG240816C014000002024-07-18 9:54AM EDT1,400.004.451.357.40-0.55-11.00%11634.17%
TDG240816C014100002024-07-16 11:12AM EDT1,410.007.590.257.300.00-2335.47%
TDG240816C014200002024-07-10 10:34AM EDT1,420.005.370.356.400.00-1635.56%
TDG240816C014400002024-05-07 10:28AM EDT1,440.0014.1523.6031.000.00--161.51%
TDG240816C014500002024-07-12 12:41PM EDT1,450.002.400.055.800.00-1138.58%
TDG240816C014600002024-06-28 12:41PM EDT1,460.005.080.055.900.00-2340.02%
TDG240816C014800002024-06-24 1:14PM EDT1,480.0011.500.055.300.00-1241.44%
TDG240816C014900002024-07-16 3:52PM EDT1,490.002.400.004.80+2.40--141.69%
TDG240816C015000002024-07-16 11:12AM EDT1,500.002.600.004.800.00-2642.86%
TDG240816C015200002024-06-21 3:53PM EDT1,520.005.000.004.800.00-1045.15%
TDG240816C015400002024-05-21 1:20PM EDT1,540.006.701.8011.000.00--150.56%
TDG240816C015800002024-03-15 10:50AM EDT1,580.002.500.2010.000.00-1152.38%
TDG240816C016000002024-06-27 3:55PM EDT1,600.002.000.004.500.00-2253.10%
TDG240816C016200002024-04-26 9:30AM EDT1,620.003.500.004.800.00-1155.85%
TDG240816C016300002024-07-18 12:32PM EDT1,630.000.600.004.400.00-1055.88%
TDG240816C016400002024-07-18 12:37PM EDT1,640.000.700.003.10+0.15+27.27%2353.23%
TDG240816C016500002024-07-18 12:39PM EDT1,650.000.500.003.200.00-1054.47%
TDG240816C016600002024-07-18 12:32PM EDT1,660.001.000.004.80-1.30-56.52%1152.69%
TDG240816C016700002024-07-18 12:31PM EDT1,670.000.900.054.80+0.35+63.64%1153.67%
TDG240816C016800002024-07-18 12:38PM EDT1,680.000.400.054.80-0.40-50.00%1254.56%
TDG240816C017000002024-07-18 12:42PM EDT1,700.000.850.002.90-0.20-19.05%1251.94%
TDG240816C017200002024-06-26 12:33PM EDT1,720.001.300.004.300.00--256.89%
TDG240816C017400002024-03-12 1:25PM EDT1,740.000.800.004.800.00--159.59%
TDG240816C018000002024-05-24 10:06AM EDT1,800.000.150.004.800.00-1164.46%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240816P005200002024-03-11 9:41AM EDT520.000.200.0010.000.00-14166.70%
TDG240816P005600002024-03-08 11:29AM EDT560.000.500.004.800.00-12136.23%
TDG240816P005800002024-01-25 10:30AM EDT580.001.650.004.800.00--1130.77%
TDG240816P006400002024-04-05 9:42AM EDT640.000.700.004.800.00-10115.45%
TDG240816P007000002024-01-10 1:14PM EDT700.006.050.1010.000.00--1115.46%
TDG240816P007200002024-05-10 10:48AM EDT720.000.500.000.600.00--173.83%
TDG240816P007400002024-03-08 10:30AM EDT740.002.300.1010.000.00-22105.77%
TDG240816P007600002024-03-21 2:46PM EDT760.001.100.004.800.00-1188.56%
TDG240816P007800002024-06-10 11:11AM EDT780.000.500.004.800.00-1484.46%
TDG240816P008000002024-05-02 10:33AM EDT800.001.200.004.800.00-2780.46%
TDG240816P008200002024-07-16 10:34AM EDT820.000.200.004.300.00-2275.16%
TDG240816P008400002024-07-16 10:34AM EDT840.000.450.004.500.00-1571.91%
TDG240816P008600002024-04-09 9:30AM EDT860.003.200.000.000.00-1325.00%
TDG240816P008900002024-04-24 9:30AM EDT890.002.600.000.000.00--125.00%
TDG240816P009000002024-04-04 3:28PM EDT900.006.400.004.800.00-11861.62%
TDG240816P009100002024-02-26 11:28AM EDT910.007.701.009.800.00-1170.10%
TDG240816P009200002024-04-09 9:30AM EDT920.005.900.000.000.00--125.00%
TDG240816P009300002024-04-15 12:22PM EDT930.006.570.004.800.00-5156.30%
TDG240816P009500002024-05-02 9:30AM EDT950.005.300.004.800.00-1252.81%
TDG240816P009600002024-05-02 9:30AM EDT960.005.900.004.800.00-1351.09%
TDG240816P009700002024-05-06 9:32AM EDT970.004.400.000.000.00-1212.50%
TDG240816P010000002024-04-30 3:04PM EDT1,000.008.570.1010.000.00-1751.76%
TDG240816P010100002024-05-08 1:29PM EDT1,010.007.500.0510.000.00-1159.41%
TDG240816P010200002024-03-21 11:24AM EDT1,020.0013.5813.0021.900.00-301568.12%
TDG240816P010300002024-04-24 9:30AM EDT1,030.0010.500.000.000.00-11712.50%
TDG240816P010400002024-05-14 11:03AM EDT1,040.006.140.058.500.00-2250.74%
TDG240816P010500002024-05-21 11:39AM EDT1,050.004.100.0010.000.00-1251.07%
TDG240816P010600002024-06-17 10:27AM EDT1,060.004.000.004.800.00-1940.15%
TDG240816P010700002024-05-28 9:30AM EDT1,070.003.100.1010.000.00-1146.93%
TDG240816P010800002024-05-07 11:37AM EDT1,080.0010.400.3010.000.00-1544.86%
TDG240816P010900002024-07-15 3:45PM EDT1,090.006.270.907.700.00-2639.51%
TDG240816P011000002024-07-11 12:58PM EDT1,100.004.391.558.600.00-2638.83%
TDG240816P011100002024-05-07 11:51AM EDT1,110.0013.600.4510.000.00-101238.66%
TDG240816P011200002024-07-05 1:08PM EDT1,120.006.076.209.400.00-4635.83%
TDG240816P011300002024-07-08 12:53PM EDT1,130.007.215.3010.800.00-1535.44%
TDG240816P011400002024-07-15 3:45PM EDT1,140.0010.776.6011.800.00-22134.43%
TDG240816P011500002024-07-16 10:28AM EDT1,150.009.007.6013.400.00-1233.92%
TDG240816P011600002024-07-18 1:43PM EDT1,160.0012.809.4015.30-0.90-6.57%2933.51%
TDG240816P011700002024-07-18 1:45PM EDT1,170.0014.5513.2017.50+0.05+0.34%2033.17%
TDG240816P011800002024-07-17 11:13AM EDT1,180.0015.5014.1019.400.00-11832.36%
TDG240816P011900002024-07-17 11:30AM EDT1,190.0017.6417.8023.300.00-2433.01%
TDG240816P012000002024-07-15 3:03PM EDT1,200.0026.1120.8025.900.00-11014132.33%
TDG240816P012100002024-07-02 12:30PM EDT1,210.0023.0422.1029.400.00-1232.13%
TDG240816P012200002024-07-16 1:56PM EDT1,220.0019.8425.9032.600.00-31931.47%
TDG240816P012300002024-07-17 9:56AM EDT1,230.0024.0030.0036.700.00-11831.23%
TDG240816P012400002024-07-18 11:22AM EDT1,240.0035.6934.2040.80+3.80+11.92%11230.75%
TDG240816P012500002024-07-18 12:35PM EDT1,250.0044.6038.8045.90+1.90+4.45%1230.72%
TDG240816P012600002024-07-16 2:08PM EDT1,260.0034.1043.8050.500.00-11030.09%
TDG240816P012700002024-07-17 10:24AM EDT1,270.0046.0549.4056.200.00-2529.97%
TDG240816P012800002024-07-18 12:02PM EDT1,280.0061.3055.2061.40+20.10+48.79%12129.22%
TDG240816P012900002024-07-09 3:32PM EDT1,290.0050.2061.4067.600.00-2528.93%
TDG240816P013000002024-07-16 12:33PM EDT1,300.0056.6067.5074.400.00-1928.82%
TDG240816P013100002024-07-03 10:26AM EDT1,310.0061.5074.5081.300.00-1228.52%
TDG240816P013200002024-07-08 3:50PM EDT1,320.0072.4980.8088.500.00-101228.18%
TDG240816P013300002024-06-25 10:28AM EDT1,330.0052.5088.2096.000.00--227.82%
TDG240816P013400002024-06-24 10:09AM EDT1,340.0054.7095.90104.000.00-1327.64%
TDG240816P013600002024-05-22 11:10AM EDT1,360.0062.0067.0076.300.00-120.00%
TDG240816P013800002024-05-22 1:08PM EDT1,380.0075.0079.1088.500.00--10.00%