Singapore markets open in 5 hours 34 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,291.31+35.46 (+2.82%)
As of 03:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240816C010000002024-07-16 3:20PM EDT1,000.00283.55293.20301.500.00-2066.08%
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 EDT1,070.00160.00199.00207.000.00-120.00%
TDG240816C010900002024-02-12 1:55PM EDT1,090.00107.50152.00160.000.00-200.00%
TDG240816C011000002024-06-03 11:32AM EDT1,100.00237.00191.50199.000.00-1248.94%
TDG240816C011100002024-02-12 4:00PM EDT1,110.0092.00138.00146.000.00-110.00%
TDG240816C011200002024-04-17 1:36PM EDT1,120.00151.00193.00202.000.00-2268.56%
TDG240816C011500002024-07-19 3:30PM EDT1,150.00104.48147.60155.700.00-2147.58%
TDG240816C011600002024-05-03 11:59AM EDT1,160.00178.85201.00210.100.00-16101.54%
TDG240816C011800002024-07-11 9:41AM EDT1,180.00102.00120.00128.400.00-21043.46%
TDG240816C012000002024-07-23 9:52AM EDT1,200.0092.91103.00110.10+23.73+34.30%51040.19%
TDG240816C012100002024-07-08 12:28PM EDT1,210.0082.5694.30102.700.00--140.08%
TDG240816C012200002024-04-02 3:11PM EDT1,220.0083.10111.00119.000.00-1556.46%
TDG240816C012300002024-07-16 11:20AM EDT1,230.0071.0079.3085.800.00-31037.39%
TDG240816C012400002024-07-16 10:10AM EDT1,240.0053.8472.2079.400.00-4837.53%
TDG240816C012500002024-07-22 1:34PM EDT1,250.0062.0065.2071.30+14.90+31.63%1636.07%
TDG240816C012600002024-07-19 10:25AM EDT1,260.0041.0058.0065.300.00-31736.07%
TDG240816C012700002024-07-22 9:35AM EDT1,270.0053.6052.2058.50+18.60+53.14%1635.22%
TDG240816C012800002024-07-23 3:09PM EDT1,280.0049.3047.8049.90+18.30+57.73%31032.80%
TDG240816C012900002024-07-23 9:46AM EDT1,290.0044.9042.2046.50+11.20+33.23%2034.03%
TDG240816C013000002024-07-23 10:58AM EDT1,300.0036.5236.9041.20+15.52+73.90%11333.58%
TDG240816C013100002024-07-18 2:18PM EDT1,310.0019.2033.0036.200.00-31433.09%
TDG240816C013200002024-07-23 10:15AM EDT1,320.0029.8027.2032.80+12.50+72.25%52033.55%
TDG240816C013300002024-07-22 12:17PM EDT1,330.0012.5723.9029.700.00-205134.00%
TDG240816C013400002024-07-23 11:31AM EDT1,340.0021.8020.0026.30+9.90+83.19%31833.98%
TDG240816C013500002024-07-22 2:07PM EDT1,350.009.7616.7023.100.00-82033.88%
TDG240816C013600002024-07-22 10:18AM EDT1,360.0012.5012.8020.60+5.00+66.67%182634.12%
TDG240816C013700002024-07-17 12:35PM EDT1,370.007.7011.2017.200.00-2033.34%
TDG240816C013800002024-07-22 2:11PM EDT1,380.005.009.0016.000.00-1034.31%
TDG240816C014000002024-07-19 10:53AM EDT1,400.003.505.1012.600.00-1034.82%
TDG240816C014100002024-07-16 11:12AM EDT1,410.007.593.8011.300.00-2035.22%
TDG240816C014200002024-07-10 10:34AM EDT1,420.005.372.6010.400.00-1035.93%
TDG240816C014400002024-05-07 10:28AM EDT1,440.0014.1523.6031.000.00--156.77%
TDG240816C014500002024-07-12 12:41PM EDT1,450.002.400.058.100.00-1137.88%
TDG240816C014600002024-06-28 12:41PM EDT1,460.005.080.057.500.00-2338.55%
TDG240816C014800002024-06-24 1:14PM EDT1,480.0011.500.804.800.00-1236.97%
TDG240816C014900002024-07-23 10:44AM EDT1,490.001.300.704.70+0.30+30.00%1238.13%
TDG240816C015000002024-07-16 11:12AM EDT1,500.002.600.804.800.00-2639.65%
TDG240816C015200002024-06-21 3:53PM EDT1,520.005.000.004.700.00-1042.04%
TDG240816C015400002024-05-21 1:20PM EDT1,540.006.701.8011.000.00--155.24%
TDG240816C015800002024-07-19 9:47AM EDT1,580.000.950.004.100.00-1247.99%
TDG240816C016000002024-06-27 3:55PM EDT1,600.002.000.004.000.00-2250.03%
TDG240816C016200002024-04-26 9:30AM EDT1,620.003.500.004.800.00-1154.26%
TDG240816C016300002024-07-18 12:32PM EDT1,630.000.600.003.300.00-1051.40%
TDG240816C016400002024-07-19 9:46AM EDT1,640.000.800.003.500.00-2053.06%
TDG240816C016500002024-07-18 12:39PM EDT1,650.000.500.003.200.00-1153.21%
TDG240816C016600002024-07-18 12:32PM EDT1,660.001.000.003.400.00-1154.86%
TDG240816C016700002024-07-18 12:31PM EDT1,670.000.900.003.100.00-1054.95%
TDG240816C016800002024-07-19 12:08PM EDT1,680.000.400.003.300.00-1250.31%
TDG240816C017000002024-07-18 12:42PM EDT1,700.000.850.003.200.00-1251.92%
TDG240816C017200002024-06-26 12:33PM EDT1,720.001.300.003.200.00--253.72%
TDG240816C017400002024-03-12 1:25PM EDT1,740.000.800.004.800.00--159.20%
TDG240816C018000002024-05-24 10:06AM EDT1,800.000.150.004.800.00-1164.60%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240816P005200002024-03-11 9:41AM EDT520.000.200.0010.000.00-14188.20%
TDG240816P005600002024-03-08 11:29AM EDT560.000.500.004.800.00-12154.49%
TDG240816P005800002024-01-25 10:30AM EDT580.001.650.004.800.00--1148.54%
TDG240816P006400002024-04-05 9:42AM EDT640.000.700.004.800.00-10131.85%
TDG240816P007000002024-01-10 1:14PM EDT700.006.050.1010.000.00--1132.41%
TDG240816P007200002024-05-10 10:48AM EDT720.000.500.000.600.00--185.40%
TDG240816P007400002024-03-08 10:30AM EDT740.002.300.1010.000.00-22121.88%
TDG240816P007600002024-03-21 2:46PM EDT760.001.100.004.800.00-11102.59%
TDG240816P007800002024-06-10 11:11AM EDT780.000.500.004.800.00-1498.13%
TDG240816P008000002024-07-19 9:52AM EDT800.000.600.004.400.00-1792.48%
TDG240816P008200002024-07-19 10:22AM EDT820.000.400.002.750.00-3082.13%
TDG240816P008400002024-07-23 10:12AM EDT840.000.400.002.60-0.05-11.11%1577.61%
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 EDT900.006.400.004.800.00-11873.36%
TDG240816P009100002024-02-26 11:28AM EDT910.007.701.009.800.00-1183.30%
TDG240816P009200002024-04-09 9:30AM EDT920.005.900.000.000.00--125.00%
TDG240816P009300002024-04-15 12:22PM EDT930.006.570.004.800.00-5167.61%
TDG240816P009500002024-05-02 9:30AM EDT950.005.300.004.800.00-1263.85%
TDG240816P009600002024-05-02 9:30AM EDT960.005.900.004.800.00-1361.99%
TDG240816P009700002024-05-06 9:32AM EDT970.004.400.000.000.00-1225.00%
TDG240816P010000002024-04-30 3:04PM EDT1,000.008.570.1010.000.00-1763.49%
TDG240816P010100002024-05-08 1:29PM EDT1,010.007.500.0510.000.00-1161.41%
TDG240816P010200002024-03-21 11:24AM EDT1,020.0013.5813.0021.900.00-301582.89%
TDG240816P010300002024-04-24 9:30AM EDT1,030.0010.500.000.000.00-11712.50%
TDG240816P010400002024-05-14 11:03AM EDT1,040.006.140.058.500.00-2253.51%
TDG240816P010500002024-05-21 11:39AM EDT1,050.004.100.0010.000.00-1253.45%
TDG240816P010600002024-07-23 10:31AM EDT1,060.001.100.504.50-2.90-72.50%1950.27%
TDG240816P010700002024-05-28 9:30AM EDT1,070.003.100.1010.000.00-1159.34%
TDG240816P010800002024-05-07 11:37AM EDT1,080.0010.400.3010.000.00-1557.15%
TDG240816P010900002024-07-15 3:45PM EDT1,090.006.270.004.800.00-2645.25%
TDG240816P011000002024-07-11 12:58PM EDT1,100.004.390.805.600.00-2045.02%
TDG240816P011100002024-05-07 11:51AM EDT1,110.0013.600.4510.000.00-101250.63%
TDG240816P011200002024-07-05 1:08PM EDT1,120.006.070.056.300.00-4642.41%
TDG240816P011300002024-07-22 11:14AM EDT1,130.006.001.556.700.00-1641.11%
TDG240816P011400002024-07-15 3:45PM EDT1,140.0010.770.057.800.00-22140.86%
TDG240816P011500002024-07-16 10:28AM EDT1,150.009.002.959.000.00-1040.54%
TDG240816P011600002024-07-18 1:43PM EDT1,160.0012.801.009.700.00-2039.36%
TDG240816P011700002024-07-18 1:45PM EDT1,170.0014.551.8510.400.00-2238.09%
TDG240816P011800002024-07-22 9:43AM EDT1,180.0013.194.6011.500.00-11937.20%
TDG240816P011900002024-07-23 12:52PM EDT1,190.009.406.0012.60-12.22-56.52%1436.18%
TDG240816P012000002024-07-23 2:59PM EDT1,200.0010.156.4012.10-15.03-59.69%1033.29%
TDG240816P012100002024-07-02 12:30PM EDT1,210.0023.048.7014.200.00-1033.13%
TDG240816P012200002024-07-23 3:06PM EDT1,220.009.9010.0017.40-22.21-69.17%41933.74%
TDG240816P012300002024-07-19 12:22PM EDT1,230.0032.0012.3018.500.00-11832.13%
TDG240816P012400002024-07-23 12:55PM EDT1,240.0018.6515.2021.40-18.35-49.59%11531.94%
TDG240816P012500002024-07-22 3:44PM EDT1,250.0032.8019.5023.400.00-6530.74%
TDG240816P012600002024-07-16 2:08PM EDT1,260.0034.1021.0027.200.00-1030.77%
TDG240816P012700002024-07-23 11:22AM EDT1,270.0027.0026.2031.00-28.25-51.13%1530.50%
TDG240816P012800002024-07-23 2:01PM EDT1,280.0033.0030.8034.30-30.12-47.72%12229.59%
TDG240816P012900002024-07-09 3:32PM EDT1,290.0050.2035.1038.800.00-2529.29%
TDG240816P013000002024-07-23 10:58AM EDT1,300.0044.8240.7043.30-25.05-35.85%11028.69%
TDG240816P013100002024-07-03 10:26AM EDT1,310.0061.5046.2048.500.00-1228.31%
TDG240816P013200002024-07-08 3:50PM EDT1,320.0072.4950.9056.300.00-101229.61%
TDG240816P013300002024-06-25 10:28AM EDT1,330.0052.5055.1062.700.00--229.57%
TDG240816P013400002024-06-24 10:09AM EDT1,340.0054.7061.5070.000.00-1329.98%
TDG240816P013600002024-05-22 11:10AM EDT1,360.0062.0067.0076.300.00-1221.96%
TDG240816P013800002024-05-22 1:08PM EDT1,380.0075.0079.1088.500.00--10.00%