TDG - TransDigm Group Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG191220C001350002019-08-18 11:02PM EST135.00261.10393.70398.200.00--40.00%
TDG191220C001400002019-08-18 11:02PM EST140.0064.90388.70393.400.00--100.00%
TDG191220C001450002019-08-18 11:02PM EST145.00317.80383.70388.400.00--50.00%
TDG191220C001500002019-08-18 11:02PM EST150.0029.95378.90383.400.00--130.00%
TDG191220C001550002019-09-03 8:30AM EST155.00382.70344.00348.800.00-1160.00%
TDG191220C001600002019-08-22 9:59AM EST160.00369.50366.10370.600.00-1200.00%
TDG191220C001650002019-08-06 8:34AM EST165.00352.00364.10368.400.00--30.00%
TDG191220C001700002019-06-07 10:21AM EST170.00296.40322.90326.600.00-3100.00%
TDG191220C001750002019-06-25 8:38AM EST175.00317.80319.70324.000.00-150.00%
TDG191220C001800002019-08-13 11:14AM EST180.00367.92349.10353.600.00-200.00%
TDG191220C001850002019-07-09 8:38AM EST185.00302.70366.50371.000.00-1150.00%
TDG191220C001900002019-08-06 8:41AM EST190.00355.40339.30343.800.00-11190.00%
TDG191220C001950002019-05-20 10:57AM EST195.00261.10289.10293.700.00--30.00%
TDG191220C002000002019-09-06 6:35PM EST200.00338.30323.30327.800.00--110.00%
TDG191220C002100002019-09-06 6:35PM EST210.00328.40313.10317.800.00--120.00%
TDG191220C002300002019-06-21 8:37AM EST230.00269.90254.30258.900.00-10100.00%
TDG191220C002400002019-08-06 9:11AM EST240.00298.50290.00294.600.00-220.00%
TDG191220C002600002019-09-03 8:30AM EST260.00279.20239.70244.400.00-010.00%
TDG191220C002700002019-06-07 10:21AM EST270.00205.90224.90229.200.00-220.00%
TDG191220C003000002019-10-30 2:42PM EST300.00232.62266.10270.400.00-3305225.49%
TDG191220C003100002019-07-02 2:37PM EST310.00183.55163.90167.800.00-25400.00%
TDG191220C003200002019-10-30 2:42PM EST320.00212.87246.10250.400.00-360205.71%
TDG191220C003300002019-11-27 11:27AM EST330.00238.45231.60235.400.00-319159.45%
TDG191220C003400002019-06-09 11:09PM EST340.0046.70161.90165.600.00-340.00%
TDG191220C003500002019-06-07 10:21AM EST350.00133.60153.10154.200.00-4610.00%
TDG191220C003600002019-11-07 11:18AM EST360.00181.72208.10212.600.00-122186.57%
TDG191220C003700002019-10-03 9:49AM EST370.00135.59155.10159.800.00-10160.00%
TDG191220C003800002019-06-07 10:21AM EST380.00103.00125.90126.500.00-130.00%
TDG191220C003900002019-11-26 3:38PM EST390.00183.50171.30176.000.00-33123.12%
TDG191220C004000002019-11-08 9:50AM EST400.00141.95164.00173.700.00-10140.86%
TDG191220C004100002019-11-22 12:01PM EST410.00147.40151.50156.000.00-317109.06%
TDG191220C004200002019-11-07 11:11AM EST420.00122.74148.10152.800.00-113134.94%
TDG191220C004300002019-10-09 9:25AM EST430.0085.40114.70118.800.00-1590.00%
TDG191220C004400002019-08-14 10:02AM EST440.00116.65100.70104.700.00-320.00%
TDG191220C004500002019-11-11 9:31AM EST450.0093.15111.30116.000.00-2282.32%
TDG191220C004600002019-11-18 2:40PM EST460.00108.57102.50105.600.00-512772.42%
TDG191220C004700002019-11-14 12:46PM EST470.0090.1991.9095.000.00-112160.57%
TDG191220C004800002019-06-07 10:21AM EST480.0029.9545.7048.600.00-110.00%
TDG191220C004900002019-11-18 9:45AM EST490.0079.9074.4083.600.00-5072.97%
TDG191220C005000002019-11-26 3:45PM EST500.0053.4362.8065.600.00-11647.85%
TDG191220C005100002019-11-20 3:51PM EST510.0067.0053.6056.400.00-12646.29%
TDG191220C005200002019-12-04 10:23AM EST520.0052.8043.5046.300.00-1639.21%
TDG191220C005300002019-11-25 12:53PM EST530.0041.0034.8036.300.00-88232.54%
TDG191220C005400002019-12-05 11:34AM EST540.0027.0025.8026.800.00-110527.53%
TDG191220C005500002019-11-29 10:29AM EST550.0015.7017.5018.600.00-13125.35%
TDG191220C005600002019-12-09 11:33AM EST560.0013.8010.5011.40-3.00-17.86%15322.99%
TDG191220C005700002019-12-09 2:37PM EST570.005.805.306.00-3.10-34.83%420721.29%
TDG191220C005800002019-12-09 3:06PM EST580.002.352.352.55-2.05-46.59%41,47719.87%
TDG191220C005900002019-12-09 1:28PM EST590.001.000.750.95-0.80-44.44%622319.42%
TDG191220C006000002019-12-06 3:28PM EST600.000.610.300.550.00-815021.63%
TDG191220C006100002019-12-06 3:28PM EST610.000.180.000.650.00-25026.94%
TDG191220C006200002019-12-04 2:38PM EST620.000.260.000.000.00-84612.50%
TDG191220C006300002019-12-02 1:18PM EST630.000.200.000.100.00-34026.42%
TDG191220C006400002019-11-25 3:59PM EST640.000.150.000.000.00-32812.50%
TDG191220C006500002019-08-18 11:02PM EST650.002.000.004.800.00--256.90%
TDG191220C006600002019-12-06 3:26PM EST660.000.050.000.000.00-2512.50%
TDG191220C006800002019-08-08 10:20AM EST680.002.000.000.000.00-1025.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG191220P001350002019-09-24 11:03AM EST135.000.100.001.950.00-69366.02%
TDG191220P001400002019-08-18 11:02PM EST140.0016.60-4.900.00--4472.22%
TDG191220P001450002019-08-18 11:02PM EST145.001.110.104.900.00--12404.69%
TDG191220P001500002019-09-24 11:04AM EST150.000.100.001.950.00-10125339.94%
TDG191220P001550002019-08-18 11:02PM EST155.001.54-4.900.00--1439.14%
TDG191220P001600002019-08-18 11:02PM EST160.0060.18-4.900.00---428.91%
TDG191220P001650002019-06-20 10:14AM EST165.000.200.153.100.00-19341.99%
TDG191220P001700002019-05-31 10:25AM EST170.001.130.000.900.00-64278.71%
TDG191220P001750002019-06-07 10:21AM EST175.001.110.551.500.00-212304.20%
TDG191220P001800002019-06-07 10:06AM EST180.000.550.701.500.00-168125300.39%
TDG191220P001850002019-06-09 11:09PM EST185.001.540.154.600.00-01332.52%
TDG191220P001900002019-05-24 12:20PM EST190.001.800.000.950.00-100255.76%
TDG191220P001950002019-06-26 10:25AM EST195.000.550.004.900.00-10319.63%
TDG191220P002000002019-05-31 10:25AM EST200.001.820.201.150.00-410255.86%
TDG191220P002200002019-06-09 11:09PM EST220.002.250.404.600.00-43287.11%
TDG191220P002300002019-08-08 4:57PM EST230.000.500.001.500.00--3226.76%
TDG191220P002400002019-09-09 11:57AM EST240.000.500.004.500.00-10257.93%
TDG191220P002500002019-10-25 8:33AM EST250.000.650.002.200.00-235219.19%
TDG191220P002600002019-09-30 1:17PM EST260.000.550.004.900.00-700579239.75%
TDG191220P002700002019-10-25 8:34AM EST270.000.340.002.200.00-159200.20%
TDG191220P002800002019-09-27 2:39PM EST280.000.850.004.900.00-319219.24%
TDG191220P002900002019-08-26 8:30AM EST290.001.100.004.600.00-10207.08%
TDG191220P003000002019-09-20 8:30AM EST300.000.750.002.050.00-1924172.31%
TDG191220P003100002019-11-18 10:40AM EST310.000.050.000.050.00-1583107.81%
TDG191220P003200002019-07-02 1:26PM EST320.004.103.504.600.00-40202.04%
TDG191220P003300002019-09-20 8:30AM EST330.000.950.002.350.00-1197152.25%
TDG191220P003400002019-08-05 8:30AM EST340.002.850.805.200.00-134172.17%
TDG191220P003500002019-11-06 1:44PM EST350.001.500.000.000.00-1517250.00%
TDG191220P003600002019-11-06 1:44PM EST360.002.640.050.000.00-11682.03%
TDG191220P003700002019-09-30 2:21PM EST370.001.990.004.800.00-20038140.92%
TDG191220P003800002019-09-09 11:00AM EST380.003.201.402.900.00-1000130.44%
TDG191220P003900002019-10-31 9:13AM EST390.001.150.001.000.00-317396.00%
TDG191220P004000002019-11-18 10:43AM EST400.000.400.000.000.00-29050.00%
TDG191220P004100002019-11-18 10:46AM EST410.000.500.000.000.00-54525.00%
TDG191220P004200002019-11-19 9:31AM EST420.000.500.000.800.00-21876.27%
TDG191220P004300002019-11-14 11:48AM EST430.001.200.002.500.00-1111285.67%
TDG191220P004400002019-11-25 9:57AM EST440.000.350.002.550.00-15979.86%
TDG191220P004500002019-11-15 2:05PM EST450.000.300.001.650.00-29468.04%
TDG191220P004600002019-11-21 3:22PM EST460.000.200.000.000.00-167625.00%
TDG191220P004700002019-12-02 12:33PM EST470.000.450.000.000.00-23225.00%
TDG191220P004800002019-12-06 3:22PM EST480.000.500.000.750.00-111450.44%
TDG191220P004900002019-12-09 10:46AM EST490.000.300.100.75-0.20-40.00%78545.04%
TDG191220P005000002019-12-05 11:52AM EST500.001.100.000.000.00-116612.50%
TDG191220P005100002019-12-06 3:33PM EST510.000.670.601.050.00-417936.90%
TDG191220P005200002019-12-09 1:41PM EST520.000.981.001.30+0.06+6.52%617032.90%
TDG191220P005300002019-12-09 2:07PM EST530.001.601.451.90+0.20+14.29%105330.05%
TDG191220P005400002019-12-09 2:07PM EST540.002.502.452.75+0.32+14.68%105126.82%
TDG191220P005500002019-12-09 10:43AM EST550.003.134.004.60-0.25-7.40%1110024.93%
TDG191220P005600002019-12-09 10:43AM EST560.005.186.807.60-10.42-66.79%14423.13%
TDG191220P005700002019-12-09 10:32AM EST570.008.8011.6012.20-4.45-33.58%222821.43%
TDG191220P005800002019-11-29 11:11AM EST580.0023.0018.2019.200.00-1221.50%
TDG191220P005900002019-12-05 9:39AM EST590.0027.4025.7028.000.00-1423.69%
TDG191220P006000002019-11-27 9:37AM EST600.0034.3034.9037.300.00-2125.75%
TDG191220P006100002019-11-21 2:05PM EST610.0053.0044.3048.300.00-3336.16%
TDG191220P006200002019-06-07 10:06AM EST620.00148.90125.70129.800.00--1228.59%
TDG191220P006300002019-08-18 11:02PM EST630.00112.2097.90102.400.00--0142.98%
TDG191220P006400002019-08-06 8:55AM EST640.00111.100.000.000.00--00.00%
TDG191220P006500002019-08-18 11:02PM EST650.00194.60117.30122.200.00---156.12%
TDG191220P006600002019-08-08 8:31AM EST660.00112.200.000.000.00--00.00%
TDG191220P006800002019-06-07 10:06AM EST680.00194.60180.50185.400.00--0260.39%