Singapore markets closed

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,220.38-14.55 (-1.18%)
At close: 04:00PM EDT
1,219.66 -0.72 (-0.06%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240517C007050002023-11-09 10:31AM EDT705.00230.00296.30306.200.00--00.00%
TDG240517C007400002023-11-09 10:31AM EDT740.00230.000.000.000.00---0.00%
TDG240517C007750002023-11-20 1:05AM EDT775.00123.00--0.00---0.00%
TDG240517C007850002023-11-14 4:08PM EDT785.00219.20221.60231.600.00--10.00%
TDG240517C007950002023-11-09 12:07PM EDT795.00198.20215.90225.500.00--10.00%
TDG240517C008100002023-09-19 10:40AM EDT810.00123.0098.50103.300.00--10.00%
TDG240517C008300002023-11-09 12:07PM EDT830.00198.200.000.000.00--10.00%
TDG240517C008550002023-10-23 10:47AM EDT855.0053.63159.60165.000.00--10.00%
TDG240517C008900002023-10-23 10:47AM EDT890.0053.630.000.000.00-110.00%
TDG240517C009050002023-11-02 2:33PM EDT905.0046.50116.50123.000.00--00.00%
TDG240517C009250002023-11-13 3:13PM EDT925.00104.07129.50135.700.00--10.00%
TDG240517C009400002023-11-02 2:33PM EDT940.0046.500.000.000.00-100.00%
TDG240517C009450002024-01-31 4:59PM EDT945.00179.30249.00259.000.00--10.00%
TDG240517C009550002023-11-07 12:28PM EDT955.0033.9083.7089.600.00--30.00%
TDG240517C009600002023-11-13 3:13PM EDT960.00104.070.000.000.00-110.00%
TDG240517C009650002023-12-15 11:05AM EDT965.0082.50110.00117.400.00-220.00%
TDG240517C009750002024-02-05 11:52AM EDT975.00184.10205.00213.500.00-120.00%
TDG240517C009850002024-02-27 4:20PM EDT985.00209.38252.10260.000.00-6471.63%
TDG240517C009900002023-11-07 12:28PM EDT990.0033.900.000.000.00--30.00%
TDG240517C009950002023-12-20 2:12PM EDT995.0070.80107.30115.000.00-230.00%
TDG240517C010000002024-01-19 4:23PM EDT1,000.00107.00167.00175.000.00-120.00%
TDG240517C010050002024-01-19 10:31AM EDT1,005.00104.58162.00169.900.00-170.00%
TDG240517C010150002024-02-07 4:47PM EDT1,015.00166.57166.00172.500.00-1150.00%
TDG240517C010250002024-02-22 2:00PM EDT1,025.00186.00216.20225.000.00-1567.30%
TDG240517C010300002023-11-07 4:37PM EDT1,030.0025.700.000.000.00-210.00%
TDG240517C010350002024-01-18 12:49PM EDT1,035.0072.60137.00145.000.00-1500.00%
TDG240517C010450002024-03-11 10:11AM EDT1,045.00127.65182.00191.000.00-4852.07%
TDG240517C010500002023-09-28 12:31PM EDT1,050.0022.4610.8015.500.00-25130.00%
TDG240517C010550002024-01-18 1:34PM EDT1,055.0061.80120.00129.000.00-330.00%
TDG240517C010600002024-03-19 3:58PM EDT1,060.00160.00167.10176.300.00-2249.15%
TDG240517C010650002024-02-09 11:49AM EDT1,065.00103.80123.00130.400.00--20.00%
TDG240517C010750002024-01-24 11:43AM EDT1,075.0070.10149.00156.400.00-1240.26%
TDG240517C010800002024-04-01 2:43PM EDT1,080.00147.78149.00157.900.00-1246.47%
TDG240517C010850002024-03-15 12:46PM EDT1,085.00118.00145.00153.500.00-1245.97%
TDG240517C010950002024-03-14 12:00PM EDT1,095.00123.00136.00144.700.00-1144.89%
TDG240517C011000002024-02-22 10:50AM EDT1,100.00114.54147.40156.000.00-1154.61%
TDG240517C011100002024-04-11 3:10PM EDT1,110.00140.00123.00131.500.00-3343.12%
TDG240517C011200002024-02-06 4:58PM EDT1,120.0086.8091.0098.700.00--60.00%
TDG240517C011250002024-01-29 12:38PM EDT1,125.0045.3087.6094.900.00-240.00%
TDG240517C011300002024-04-05 10:35AM EDT1,130.00121.00106.00114.000.00-1140.53%
TDG240517C011450002024-03-07 4:25PM EDT1,145.0077.10108.00115.000.00-71849.39%
TDG240517C011500002024-04-05 10:05AM EDT1,150.00100.0090.0098.500.00-5039.16%
TDG240517C011600002024-03-04 3:39PM EDT1,160.0068.0295.00102.000.00-1646.66%
TDG240517C011650002024-03-11 2:27PM EDT1,165.0047.1081.0088.600.00-2439.04%
TDG240517C011700002024-04-09 10:42AM EDT1,170.0069.4876.0083.500.00-5237.58%
TDG240517C011800002024-03-19 3:59PM EDT1,180.0066.0069.1075.800.00-1636.41%
TDG240517C011850002024-03-11 2:28PM EDT1,185.0038.2067.0073.600.00-3836.95%
TDG240517C012000002024-04-04 3:51PM EDT1,200.0055.2056.0062.300.00-1334.94%
TDG240517C012050002024-04-12 10:59AM EDT1,205.0058.8053.0059.60-1.20-2.00%1834.92%
TDG240517C012100002024-04-02 10:15AM EDT1,210.0048.5050.0058.000.00--335.60%
TDG240517C012200002024-04-09 11:05AM EDT1,220.0040.3045.2050.800.00-31634.08%
TDG240517C012250002024-04-12 11:57AM EDT1,225.0048.5942.0049.30-4.88-9.13%11134.66%
TDG240517C012300002024-04-11 11:14AM EDT1,230.0040.8040.1046.200.00-1334.11%
TDG240517C012400002024-04-12 11:57AM EDT1,240.0041.0435.1044.40-4.18-9.24%11135.83%
TDG240517C012450002024-04-11 2:50PM EDT1,245.0041.8032.0039.500.00-1633.90%
TDG240517C012500002024-04-10 3:59PM EDT1,250.0035.5030.0038.300.00-1834.44%
TDG240517C012600002024-04-11 3:18PM EDT1,260.0036.0026.0033.800.00-151233.91%
TDG240517C012650002024-04-10 1:07PM EDT1,265.0027.6024.1031.500.00-1533.53%
TDG240517C012700002024-04-10 9:43AM EDT1,270.0023.0022.9030.000.00-1633.67%
TDG240517C012800002024-04-09 10:42AM EDT1,280.0020.7521.7027.000.00-31233.79%
TDG240517C012850002024-02-14 4:39PM EDT1,285.0015.0012.0019.000.00-1028.84%
TDG240517C012900002024-04-01 12:20PM EDT1,290.0021.0016.5023.600.00--233.41%
TDG240517C013000002024-04-10 12:01PM EDT1,300.0017.3013.1020.000.00-11132.65%
TDG240517C013050002024-02-22 11:11AM EDT1,305.0016.0021.2025.800.00-1038.18%
TDG240517C013100002024-04-03 1:03PM EDT1,310.0018.6011.0017.600.00-191932.60%
TDG240517C013200002024-04-04 12:20PM EDT1,320.0018.659.0017.000.00-1333.93%
TDG240517C013250002024-04-10 12:58PM EDT1,325.0012.288.0015.90+12.28--033.86%
TDG240517C013400002024-04-03 1:02PM EDT1,340.0012.906.2013.000.00-101233.72%
TDG240517C013450002023-12-01 10:50AM EDT1,345.001.000.004.800.00-1125.15%
TDG240517C013600002024-04-04 12:58PM EDT1,360.0010.742.4511.900.00-2135.79%
TDG240517C013700002024-04-09 11:05AM EDT1,370.006.202.109.80+6.20--135.00%
TDG240517C013900002024-03-25 9:30AM EDT1,390.006.300.309.600.00-1137.63%
TDG240517C014000002024-03-21 12:54PM EDT1,400.005.300.159.900.00-1539.39%
TDG240517C014250002024-04-03 3:22PM EDT1,425.003.400.059.700.00-1442.52%
TDG240517C014300002024-04-08 3:23PM EDT1,430.002.740.1010.00+2.74--143.56%
TDG240517C014400002023-12-20 10:30AM EDT1,440.000.850.000.000.00--112.50%
TDG240517C014450002024-04-04 9:30AM EDT1,445.003.500.054.800.00-1137.69%
TDG240517C014500002024-04-04 9:30AM EDT1,450.003.200.054.800.00-1238.26%
TDG240517C014600002024-04-03 1:52PM EDT1,460.002.000.004.800.00-4639.40%
TDG240517C014650002024-04-04 9:30AM EDT1,465.002.600.004.800.00-1139.97%
TDG240517C014700002024-04-04 9:30AM EDT1,470.002.400.004.800.00-1140.53%
TDG240517C015000002024-04-03 1:42PM EDT1,500.001.300.004.800.00-2743.81%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240517P003750002023-12-14 12:38PM EDT375.000.250.004.800.00-12184.30%
TDG240517P003850002023-11-21 3:49PM EDT385.000.100.004.800.00-34180.41%
TDG240517P003950002024-01-23 3:45PM EDT395.000.050.004.800.00-26176.61%
TDG240517P004050002023-11-20 1:05AM EDT405.003.42--0.00---0.00%
TDG240517P004100002023-10-06 9:55AM EDT410.002.350.1010.000.00-11193.03%
TDG240517P004150002024-01-31 12:02PM EDT415.000.100.000.000.00-61550.00%
TDG240517P004200002023-11-15 10:30AM EDT420.000.950.000.000.00-1450.00%
TDG240517P004250002024-01-31 11:50AM EDT425.000.100.000.000.00-1150.00%
TDG240517P004300002023-11-06 2:19PM EDT430.001.700.000.000.00-2650.00%
TDG240517P004350002024-01-31 11:50AM EDT435.000.100.000.000.00-1050.00%
TDG240517P004400002023-10-04 1:12PM EDT440.003.420.1010.000.00-44181.41%
TDG240517P004500002023-11-16 3:30PM EDT450.001.300.000.000.00-11250.00%
TDG240517P004600002023-10-09 11:04AM EDT460.002.400.5010.000.00-11175.33%
TDG240517P004750002023-12-14 12:07PM EDT475.000.500.004.800.00--1149.46%
TDG240517P005000002024-01-05 3:36PM EDT500.004.800.004.800.00-11141.94%
TDG240517P005550002024-02-21 10:54AM EDT555.000.250.004.800.00--1126.66%
TDG240517P005600002024-03-14 3:04PM EDT560.000.050.004.800.00-11125.34%
TDG240517P006050002024-02-07 12:48PM EDT605.001.800.004.800.00-55114.01%
TDG240517P006200002024-03-13 12:44PM EDT620.000.050.004.800.00-11110.43%
TDG240517P006400002023-09-15 3:50PM EDT640.0010.2111.2013.800.00--5145.35%
TDG240517P006650002024-01-31 1:38PM EDT665.000.850.000.000.00--125.00%
TDG240517P006750002024-03-13 12:45PM EDT675.000.200.001.000.00-2879.00%
TDG240517P006950002023-11-07 4:34PM EDT695.0014.900.1010.000.00--1106.66%
TDG240517P007000002023-10-10 10:06AM EDT700.0019.800.000.000.00-1125.00%
TDG240517P007150002024-01-31 1:41PM EDT715.001.500.000.000.00-22225.00%
TDG240517P007250002024-03-06 1:02PM EDT725.000.400.004.800.00-1387.39%
TDG240517P007300002023-11-07 4:34PM EDT730.0014.900.000.000.00-1125.00%
TDG240517P007450002024-01-05 10:30AM EDT745.005.500.1010.000.00-12195.22%
TDG240517P007500002023-11-10 12:25PM EDT750.008.450.000.000.00-22225.00%
TDG240517P007550002024-03-12 10:44AM EDT755.000.700.004.800.00-2281.37%
TDG240517P007600002023-11-10 12:25PM EDT760.009.150.000.000.00-2325.00%
TDG240517P007650002024-03-06 1:05PM EDT765.000.800.004.800.00-2179.42%
TDG240517P007800002023-10-18 12:15PM EDT780.0036.900.000.000.00--2025.00%
TDG240517P007900002023-11-10 12:25PM EDT790.0011.900.000.000.00--225.00%
TDG240517P007950002023-12-15 3:33PM EDT795.009.404.0011.000.00-8891.79%
TDG240517P008000002024-02-09 10:33AM EDT800.004.810.004.800.00-3372.74%
TDG240517P008050002024-02-12 12:11PM EDT805.005.950.004.800.00-5771.81%
TDG240517P008100002024-03-20 12:26PM EDT810.000.950.001.000.00--156.52%
TDG240517P008150002024-01-03 10:59AM EDT815.0010.500.1010.000.00-2680.31%
TDG240517P008250002024-02-14 4:59PM EDT825.003.000.004.800.00-1868.13%
TDG240517P008350002023-12-15 3:36PM EDT835.0013.605.0014.000.00-7787.78%
TDG240517P008450002024-03-12 10:46AM EDT845.001.350.004.800.00-12164.52%
TDG240517P008550002024-03-12 11:03AM EDT855.001.500.004.800.00-2262.74%
TDG240517P008600002024-03-18 11:44AM EDT860.000.800.004.800.00-2161.85%
TDG240517P008650002023-12-15 2:07PM EDT865.0017.908.0016.000.00-1386.16%
TDG240517P008750002024-02-16 10:30AM EDT875.004.000.004.800.00-1459.23%
TDG240517P008800002024-03-18 11:53AM EDT880.001.000.004.800.00-2258.36%
TDG240517P008850002024-03-18 11:48AM EDT885.001.050.004.800.00-1157.50%
TDG240517P008950002024-01-30 4:57PM EDT895.009.501.004.800.00-1257.74%
TDG240517P009000002024-03-15 9:32AM EDT900.002.200.004.800.00-1754.93%
TDG240517P009050002024-04-03 10:27AM EDT905.001.050.1510.000.00-1562.67%
TDG240517P009150002024-04-03 10:21AM EDT915.001.100.004.800.00-1152.39%
TDG240517P009200002024-03-15 9:30AM EDT920.002.500.255.300.00-2452.95%
TDG240517P009250002024-04-03 10:30AM EDT925.001.500.004.800.00-12250.72%
TDG240517P009350002024-03-25 9:30AM EDT935.001.700.004.800.00-1256.35%
TDG240517P009450002024-02-06 10:41AM EDT945.0010.000.000.000.00--112.50%
TDG240517P009550002023-12-15 11:05AM EDT955.0040.5023.1032.000.00-2087.15%
TDG240517P009600002024-01-18 4:25PM EDT960.0025.603.0012.000.00-2257.58%
TDG240517P009650002024-03-15 9:30AM EDT965.004.000.0510.000.00-1751.42%
TDG240517P009750002023-12-18 2:45PM EDT975.0045.5027.2032.900.00-101084.92%
TDG240517P009800002024-01-23 12:49PM EDT980.0024.103.407.500.00-1153.71%
TDG240517P009850002024-03-05 10:30AM EDT985.006.600.054.800.00-1947.31%
TDG240517P009950002024-02-14 11:56AM EDT995.0012.042.5511.000.00-1756.52%
TDG240517P010000002024-03-28 12:56PM EDT1,000.006.560.0510.000.00-11653.98%
TDG240517P010050002024-02-02 1:45PM EDT1,005.0020.905.4013.000.00-5451.72%
TDG240517P010100002024-04-01 9:30AM EDT1,010.003.400.0510.000.00--151.97%
TDG240517P010150002023-12-15 11:05AM EDT1,015.0065.7043.5050.000.00-9591.04%
TDG240517P010200002024-03-28 12:56PM EDT1,020.005.030.059.600.00-1249.37%
TDG240517P010250002024-02-08 12:31PM EDT1,025.0019.607.3014.500.00--250.25%
TDG240517P010350002024-02-12 11:42AM EDT1,035.0024.705.0012.800.00-1550.75%
TDG240517P010400002024-02-28 3:36PM EDT1,040.0012.201.207.400.00-5842.11%
TDG240517P010450002024-03-28 9:30AM EDT1,045.005.001.0510.000.00-1544.98%
TDG240517P010600002024-04-10 11:29AM EDT1,060.005.861.5010.600.00-1242.78%
TDG240517P010750002024-04-10 11:25AM EDT1,075.007.503.0011.000.00-1340.25%
TDG240517P010800002024-01-25 11:06AM EDT1,080.0057.5013.4019.900.00-2048.91%
TDG240517P010850002024-03-21 10:05AM EDT1,085.008.805.0011.500.00-10838.81%
TDG240517P010900002024-04-03 11:05AM EDT1,090.0010.105.0012.100.00-1138.47%
TDG240517P011000002024-03-08 1:15PM EDT1,100.0023.507.5014.000.00-5738.43%
TDG240517P011100002024-04-10 10:30AM EDT1,110.0011.508.5016.000.00-1238.28%
TDG240517P011200002024-04-11 12:38PM EDT1,120.0011.209.0017.00+11.20--237.00%
TDG240517P011250002024-03-19 3:42PM EDT1,125.0019.6010.2017.700.00-11636.51%
TDG240517P011300002024-04-12 11:32AM EDT1,130.0011.6011.1019.00-1.45-11.11%162036.53%
TDG240517P011400002024-04-01 10:34AM EDT1,140.0016.2912.7021.000.00-2935.89%
TDG240517P011450002024-04-01 10:34AM EDT1,145.0017.2816.0020.300.00-2634.09%
TDG240517P011500002024-04-10 12:32PM EDT1,150.0018.2014.6021.400.00-1233.79%
TDG240517P011600002024-04-09 11:05AM EDT1,160.0027.0018.1024.300.00-2633.59%
TDG240517P011650002024-03-07 3:51PM EDT1,165.0043.3918.8024.000.00-1232.07%
TDG240517P011700002024-04-04 1:23PM EDT1,170.0020.3020.2027.000.00-1633.04%
TDG240517P011800002024-04-09 11:09AM EDT1,180.0033.9023.2029.800.00-1332.37%
TDG240517P011850002024-04-08 10:50AM EDT1,185.0024.3925.3031.900.00-8832.46%
TDG240517P011900002024-04-12 11:32AM EDT1,190.0028.0028.3033.80-1.25-4.27%16210832.35%
TDG240517P012000002024-04-11 2:05PM EDT1,200.0029.8031.0037.900.00-1832.18%
TDG240517P012050002024-04-08 12:51PM EDT1,205.0032.4033.0039.900.00-1731.98%
TDG240517P012100002024-04-12 3:58PM EDT1,210.0039.2236.3043.00-0.98-2.44%16632.47%
TDG240517P012200002024-04-12 3:00PM EDT1,220.0049.3040.2046.50+13.30+36.94%18731.44%
TDG240517P012300002024-04-10 10:59AM EDT1,230.0047.1045.0052.600.00-21131.95%
TDG240517P012400002024-04-04 11:05AM EDT1,240.0047.1049.1056.900.00-11431.02%
TDG240517P012650002024-04-05 3:42PM EDT1,265.0063.7064.5072.000.00-1130.63%
TDG240517P013600002024-04-12 2:29PM EDT1,360.00148.50137.60146.80+7.30+5.17%1130.44%