Singapore markets open in 8 hours 57 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,187.70-25.80 (-2.13%)
At close: 04:00PM EDT
1,195.00 +7.30 (+0.61%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240816C010000002024-02-07 2:58PM EDT1,000.00200.80204.00211.000.00--235.06%
TDG240816C010100002023-12-27 1:18PM EDT1,010.0096.50141.00150.000.00--10.00%
TDG240816C010400002024-01-19 3:53PM EDT1,040.00109.56160.00168.800.00-1128.61%
TDG240816C010700002024-03-04 12:40PM EDT1,070.00160.00199.00207.000.00-1253.41%
TDG240816C010900002024-02-12 1:55PM EDT1,090.00107.50152.00160.000.00-2040.33%
TDG240816C011000002024-03-13 11:18AM EDT1,100.00144.25165.00174.000.00-1248.46%
TDG240816C011100002024-02-12 4:00PM EDT1,110.0092.00138.00146.000.00-1139.42%
TDG240816C011200002024-04-17 1:36PM EDT1,120.00151.00122.00129.700.00-2235.18%
TDG240816C011800002024-02-29 2:37PM EDT1,180.0089.00116.50125.000.00-1245.22%
TDG240816C012000002024-03-26 12:50PM EDT1,200.00102.5073.4082.000.00-1532.54%
TDG240816C012200002024-04-02 3:11PM EDT1,220.0083.1065.0072.000.00-1531.97%
TDG240816C012400002024-04-08 11:05AM EDT1,240.0086.4554.4063.000.00-1231.51%
TDG240816C012600002024-01-19 12:13PM EDT1,260.0020.3041.0046.900.00-1028.04%
TDG240816C012800002024-03-13 10:37AM EDT1,280.0046.8060.8065.000.00--137.51%
TDG240816C013000002024-04-04 12:20PM EDT1,300.0060.3034.1041.000.00-1830.43%
TDG240816C013400002024-04-17 10:00AM EDT1,340.0041.6722.2030.900.00-5630.26%
TDG240816C013600002024-04-10 3:54PM EDT1,360.0035.7020.2027.000.00-1330.34%
TDG240816C014000002024-04-11 9:36AM EDT1,400.0022.2810.8020.000.00-1330.23%
TDG240816C014800002024-01-08 2:00PM EDT1,480.001.203.8013.000.00-1131.83%
TDG240816C015000002024-01-02 4:33PM EDT1,500.004.001.7010.000.00--130.89%
TDG240816C015800002024-03-15 10:50AM EDT1,580.002.500.2010.000.00-1135.68%
TDG240816C016400002024-04-04 9:30AM EDT1,640.003.100.109.600.00-1138.63%
TDG240816C017400002024-03-12 1:25PM EDT1,740.000.800.004.800.00--138.01%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG240816P005200002024-03-11 9:41AM EDT520.000.200.0010.000.00-1480.57%
TDG240816P005600002024-03-08 11:29AM EDT560.000.500.004.800.00-1265.42%
TDG240816P005800002024-01-25 10:30AM EDT580.001.650.004.800.00-1162.65%
TDG240816P006400002024-04-05 9:42AM EDT640.000.700.004.800.00-1054.87%
TDG240816P007000002024-01-10 1:14PM EDT700.006.050.1010.000.00--154.51%
TDG240816P007400002024-03-08 10:30AM EDT740.002.300.1010.000.00-2257.47%
TDG240816P007600002024-03-21 2:46PM EDT760.001.100.004.800.00-1146.71%
TDG240816P007800002024-03-13 9:30AM EDT780.002.550.000.000.00-1312.50%
TDG240816P008000002024-03-22 1:37PM EDT800.001.900.004.800.00-1742.14%
TDG240816P008200002024-01-26 1:41PM EDT820.0011.800.3010.000.00-1247.12%
TDG240816P008400002024-04-02 9:30AM EDT840.003.400.0510.000.00-1444.66%
TDG240816P008600002024-04-09 9:30AM EDT860.003.200.059.700.00-1341.91%
TDG240816P009000002024-04-04 3:28PM EDT900.006.402.0010.000.00-11837.53%
TDG240816P009100002024-02-26 11:28AM EDT910.007.701.009.800.00-1136.17%
TDG240816P009200002024-04-09 9:30AM EDT920.005.903.0010.800.00--135.97%
TDG240816P009300002024-04-15 12:22PM EDT930.006.574.0011.400.00-5135.35%
TDG240816P009500002024-01-30 4:54PM EDT950.0028.109.1016.200.00--136.80%
TDG240816P009600002024-03-20 11:08AM EDT960.009.106.1013.700.00-1133.70%
TDG240816P009700002024-03-26 3:59PM EDT970.009.707.0013.300.00-1132.21%
TDG240816P010000002024-03-06 11:52AM EDT1,000.0020.9010.0017.000.00-1631.19%
TDG240816P010200002024-03-21 11:24AM EDT1,020.0013.5813.0021.900.00-301531.66%
TDG240816P010300002024-03-21 11:24AM EDT1,030.0015.0815.0022.200.00-301730.53%
TDG240816P010400002024-03-28 12:56PM EDT1,040.0017.7918.5022.300.00-2229.29%
TDG240816P010500002024-04-15 1:26PM EDT1,050.0019.6018.0025.400.00-2329.62%
TDG240816P010600002024-04-04 12:20PM EDT1,060.0017.6520.0027.700.00-1529.43%
TDG240816P010800002024-01-30 4:56PM EDT1,080.0065.6030.7038.000.00--431.44%
TDG240816P010900002024-04-15 1:27PM EDT1,090.0028.2027.0036.000.00-2529.06%
TDG240816P011000002024-02-05 11:00AM EDT1,100.0062.0038.0046.000.00--131.88%
TDG240816P011100002024-02-08 3:52PM EDT1,110.0059.0043.7051.000.00--1032.38%
TDG240816P011200002024-02-05 10:59AM EDT1,120.0069.0045.1051.900.00--131.12%
TDG240816P011400002024-04-17 12:09PM EDT1,140.0040.1541.5049.500.00-1926.86%
TDG240816P011600002024-04-04 2:30PM EDT1,160.0045.9249.3058.000.00-4726.70%
TDG240816P011800002024-02-29 3:12PM EDT1,180.0068.5042.0047.300.00--119.03%
TDG240816P012000002024-03-25 3:01PM EDT1,200.0057.3067.8074.800.00-1325.32%
TDG240816P012200002024-04-04 2:30PM EDT1,220.0069.8776.4084.800.00-4924.72%