Singapore markets open in 7 hours 21 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
494.78+15.18 (+3.17%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG201016C004200002020-09-21 12:08AM EDT420.00100.3971.5080.800.00--169.25%
TDG201016C004500002020-09-14 10:54AM EDT450.0063.5044.6052.000.00-14652.20%
TDG201016C004600002020-09-21 12:31PM EDT460.0039.0035.6044.00+39.00--850.42%
TDG201016C004700002020-09-24 11:21AM EDT470.0018.2329.6035.00+18.23--344.96%
TDG201016C004800002020-09-24 11:39AM EDT480.0016.3023.6027.800.00-4442.92%
TDG201016C004900002020-09-25 1:27PM EDT490.0017.1015.4021.70+4.70+37.90%203741.80%
TDG201016C005000002020-09-25 3:35PM EDT500.0014.109.3017.80+2.60+22.61%54943.73%
TDG201016C005100002020-09-25 3:35PM EDT510.009.806.9010.80+3.00+44.12%65837.01%
TDG201016C005200002020-09-25 12:36PM EDT520.005.105.007.60-0.90-15.00%23836.69%
TDG201016C005300002020-09-24 1:33PM EDT530.004.403.605.600.00-22637.61%
TDG201016C005400002020-09-24 1:04PM EDT540.002.301.304.200.00-23638.83%
TDG201016C005500002020-09-24 3:49PM EDT550.001.200.353.400.00-32540.94%
TDG201016C005600002020-09-23 11:12AM EDT560.001.650.003.000.00-24643.90%
TDG201016C005700002020-09-23 11:12AM EDT570.001.100.002.350.00-33145.15%
TDG201016C005800002020-09-22 2:25PM EDT580.001.000.008.300.00-12657.29%
TDG201016C005900002020-09-21 12:08AM EDT590.001.500.004.500.00--2152.42%
TDG201016C006000002020-09-17 3:22PM EDT600.001.900.001.200.00-61649.04%
TDG201016C006100002020-09-21 12:08AM EDT610.001.60-3.000.00--263.84%
TDG201016C006200002020-09-08 3:04PM EDT620.001.900.005.300.00-4565.50%
TDG201016C006300002020-09-08 2:14PM EDT630.001.600.008.600.00-92277.51%
TDG201016C006500002020-09-23 1:36PM EDT650.000.400.008.30+0.40--583.81%
TDG201016C006600002020-09-21 12:08AM EDT660.000.30-8.600.00--2106.13%
TDG201016C006700002020-09-21 12:08AM EDT670.000.50-8.600.00--1109.77%
TDG201016C006900002020-09-21 12:08AM EDT690.000.70-8.500.00--1116.37%
TDG201016C007200002020-09-21 12:08AM EDT720.000.45-8.300.00--1125.42%
TDG201016C007300002020-09-21 12:08AM EDT730.000.40-8.000.00--4127.29%
TDG201016C007400002020-09-21 12:08AM EDT740.000.60-8.800.00--6133.69%
TDG201016C007500002020-09-21 12:08AM EDT750.000.40-0.500.00--979.52%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG201016P003800002020-09-25 9:53AM EDT380.001.050.001.30+1.05-2059.13%
TDG201016P003900002020-09-10 11:29AM EDT390.001.650.002.750.00--262.28%
TDG201016P004000002020-09-24 1:23PM EDT400.001.700.008.30+1.70--474.39%
TDG201016P004100002020-09-24 1:03PM EDT410.002.350.002.50+2.35--1050.37%
TDG201016P004200002020-09-24 12:01PM EDT420.003.301.502.800.00-41651.20%
TDG201016P004300002020-09-25 10:12AM EDT430.004.001.153.200.00-65950.79%
TDG201016P004400002020-09-24 1:22PM EDT440.004.801.255.200.00-44252.52%
TDG201016P004500002020-09-25 12:07PM EDT450.005.500.005.10-0.90-14.06%46145.40%
TDG201016P004600002020-09-25 1:10PM EDT460.006.604.609.10-2.60-28.26%28950.09%
TDG201016P004700002020-09-25 1:13PM EDT470.008.706.808.50-1.30-13.00%27240.61%
TDG201016P004800002020-09-25 11:59AM EDT480.0014.408.2012.30-0.40-2.70%7718341.26%
TDG201016P004900002020-09-25 1:04PM EDT490.0016.3012.3016.20-3.35-17.05%51,00440.23%
TDG201016P005000002020-09-23 11:12AM EDT500.0021.4017.3021.300.00-32440.00%
TDG201016P005100002020-09-18 3:43PM EDT510.0021.2022.0026.600.00-21438.33%
TDG201016P005200002020-09-21 12:08AM EDT520.0022.6027.2034.100.00--1139.85%
TDG201016P005300002020-09-21 12:08AM EDT530.0024.5034.0042.300.00--1241.70%