TDG - TransDigm Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230616C005800002023-05-09 10:54AM EDT580.00217.20223.00232.900.00--0105.03%
TDG230616C007200002023-05-11 3:03PM EDT720.0086.5883.0091.800.00--663.60%
TDG230616C007500002023-04-27 10:38AM EDT750.0032.6047.9055.900.00--10.00%
TDG230616C007600002023-05-26 3:44PM EDT760.0043.1043.5052.500.00-5643.24%
TDG230616C007700002023-06-08 3:06PM EDT770.0038.8035.8043.30-23.32-37.54%11539.39%
TDG230616C007800002023-06-02 9:35AM EDT780.0021.0025.0033.500.00-12733.45%
TDG230616C007900002023-06-07 10:33AM EDT790.0019.4417.3025.700.00-11831.51%
TDG230616C008000002023-06-07 12:46PM EDT800.0013.2713.9014.900.00-23021.95%
TDG230616C008100002023-06-07 12:46PM EDT810.008.028.309.200.00-215020.99%
TDG230616C008200002023-06-07 11:40AM EDT820.004.704.405.100.00-75920.26%
TDG230616C008300002023-06-08 3:04PM EDT830.002.531.653.00+1.58+166.32%25621.12%
TDG230616C008400002023-06-08 3:04PM EDT840.001.440.601.75+0.44+44.00%144422.07%
TDG230616C008500002023-06-08 11:30AM EDT850.000.500.001.60-0.26-34.21%1314825.85%
TDG230616C008600002023-06-08 9:44AM EDT860.001.150.002.50-3.10-72.94%1233.84%
TDG230616C008700002023-05-31 12:21PM EDT870.000.100.004.800.00-1146.45%
TDG230616C008800002023-05-22 10:08AM EDT880.001.500.000.100.00-1223.54%
TDG230616C008900002023-05-22 10:26AM EDT890.001.110.004.800.00-1255.37%
TDG230616C009000002023-05-19 10:40AM EDT900.000.600.004.800.00-1559.61%
TDG230616C009300002023-05-18 1:00PM EDT930.000.350.004.800.00-1160.23%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230616P005100002023-04-28 11:28AM EDT510.000.300.001.500.00-28135.50%
TDG230616P005200002023-05-15 11:44AM EDT520.000.100.001.050.00-18124.12%
TDG230616P005400002023-05-26 10:02AM EDT540.000.100.001.550.00-511120.95%
TDG230616P005500002023-04-28 11:27AM EDT550.000.700.004.800.00-65140.08%
TDG230616P006000002023-05-26 3:59PM EDT600.000.150.004.800.00-11112.82%
TDG230616P006200002023-05-19 10:20AM EDT620.000.750.000.400.00-1469.53%
TDG230616P006400002023-05-22 10:59AM EDT640.000.700.000.400.00-1161.96%
TDG230616P006800002023-06-02 9:48AM EDT680.000.250.000.750.00-2751.61%
TDG230616P007000002023-06-05 10:00AM EDT700.000.250.000.800.00-91649.81%
TDG230616P007100002023-06-02 3:59PM EDT710.000.450.002.000.00-9955.05%
TDG230616P007200002023-06-02 3:59PM EDT720.000.650.000.550.00-4538.79%
TDG230616P007300002023-06-01 1:05PM EDT730.002.800.000.600.00-7935.38%
TDG230616P007400002023-06-02 3:40PM EDT740.001.400.000.750.00-741332.73%
TDG230616P007500002023-06-05 12:10PM EDT750.002.700.001.000.00-125630.36%
TDG230616P007600002023-06-01 1:11PM EDT760.008.000.001.250.00-239327.41%
TDG230616P007700002023-06-01 1:08PM EDT770.0010.800.452.050.00-82026.20%
TDG230616P007800002023-06-08 3:44PM EDT780.001.850.954.70-5.67-75.40%13628.84%
TDG230616P007900002023-06-08 3:44PM EDT790.003.553.404.00-11.37-76.21%35820.70%
TDG230616P008000002023-06-07 1:10PM EDT800.008.306.307.000.00-187020.10%
TDG230616P008100002023-06-08 3:02PM EDT810.0011.6010.6011.50-1.70-12.78%11019.61%
TDG230616P008200002023-05-22 3:45PM EDT820.0022.4015.3021.800.00-111228.21%
TDG230616P008300002023-05-23 1:04PM EDT830.0042.6120.9029.400.00-1129.68%
TDG230616P008600002023-05-26 9:43AM EDT860.0065.8048.3057.900.00-1042.02%