TDG - TransDigm Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG191115C002000002019-08-19 12:02AM EDT200.0021.50324.50329.300.00--0322.18%
TDG191115C002100002019-08-19 12:02AM EDT210.0033.78314.50319.300.00---307.68%
TDG191115C002200002019-08-19 12:02AM EDT220.0014.20304.60309.400.00--0294.51%
TDG191115C002500002019-06-07 11:21AM EDT250.00215.50248.70253.300.00--10.00%
TDG191115C002600002019-08-12 11:14AM EDT260.00283.12269.50274.000.00-11268.25%
TDG191115C002700002019-08-06 9:55AM EDT270.00264.60259.50264.200.00--0256.87%
TDG191115C002800002019-06-07 11:06AM EDT280.00197.20219.30224.200.00--10.00%
TDG191115C002900002019-08-06 10:14AM EDT290.00247.900.000.000.00-100.00%
TDG191115C003200002019-06-07 11:21AM EDT320.00140.84180.50185.400.00-010.00%
TDG191115C003400002019-08-05 11:40AM EDT340.00124.84191.00195.600.00--0189.56%
TDG191115C004000002019-10-09 2:03PM EDT400.00112.59120.70126.600.00--0107.49%
TDG191115C004200002019-06-25 9:36AM EDT420.0089.1085.7089.000.00-240.00%
TDG191115C004300002019-10-09 10:05AM EDT430.0083.6480.5085.000.00-3057.29%
TDG191115C004400002019-08-06 9:49AM EDT440.00107.3097.00101.200.00-33117.26%
TDG191115C004500002019-10-07 11:11AM EDT450.0072.3062.9067.000.00-1052.79%
TDG191115C004600002019-10-18 11:43AM EDT460.0065.4853.3058.400.00-2250.71%
TDG191115C004700002019-09-27 11:27AM EDT470.0067.9045.3049.100.00-1046.07%
TDG191115C004800002019-10-10 9:41AM EDT480.0039.2646.0048.200.00-1057.39%
TDG191115C004900002019-07-01 9:58AM EDT490.0029.200.000.000.00-100.00%
TDG191115C005000002019-10-22 2:48PM EDT500.0026.5021.9025.00+1.53+6.13%1036.83%
TDG191115C005100002019-10-22 3:54PM EDT510.0016.8316.9018.60-8.67-34.00%1034.73%
TDG191115C005200002019-10-22 12:11PM EDT520.0016.8011.6014.00-5.90-25.99%1034.48%
TDG191115C005300002019-10-22 3:58PM EDT530.008.608.609.30-5.30-38.13%62032.27%
TDG191115C005400002019-10-22 3:58PM EDT540.005.355.106.50-4.70-46.77%5032.17%
TDG191115C005500002019-10-22 2:45PM EDT550.003.903.103.90-2.50-39.06%9030.64%
TDG191115C005600002019-10-22 2:48PM EDT560.002.101.501.95-2.13-50.35%11328.47%
TDG191115C005700002019-10-21 10:43AM EDT570.002.900.751.100.00-21028.14%
TDG191115C005800002019-09-27 2:28PM EDT580.003.940.400.850.00-3029.88%
TDG191115C005900002019-10-17 3:52PM EDT590.000.900.451.350.00-2036.32%
TDG191115C006000002019-07-29 1:57PM EDT600.002.040.000.000.00-2012.50%
TDG191115C006100002019-08-27 10:36AM EDT610.001.350.805.000.00-1050.79%
TDG191115C006200002019-08-08 11:29AM EDT620.006.930.000.000.00--012.50%
TDG191115C006400002019-08-07 2:36PM EDT640.003.050.000.000.00-2012.50%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG191115P002000002019-08-19 12:02AM EDT200.0093.00-4.900.00--0236.11%
TDG191115P002100002019-08-19 12:02AM EDT210.0035.80-4.900.00---225.10%
TDG191115P002200002019-08-19 12:02AM EDT220.0098.000.004.900.00--0186.30%
TDG191115P002300002019-06-17 12:10AM EDT230.001.200.001.500.00--3146.05%
TDG191115P002500002019-06-07 11:21AM EDT250.002.500.251.750.00-05137.89%
TDG191115P002800002019-06-07 11:21AM EDT280.002.900.852.350.00--5127.78%
TDG191115P002900002019-07-25 2:49PM EDT290.001.670.004.900.00-10131.31%
TDG191115P003000002019-09-18 1:55PM EDT300.000.351.704.500.00-310130.71%
TDG191115P003100002019-08-12 10:57AM EDT310.001.190.350.000.00-313478.81%
TDG191115P003200002019-10-14 12:06AM EDT320.000.28-1.000.00--23194.60%
TDG191115P003300002019-09-03 10:07AM EDT330.000.900.004.900.00-20105.32%
TDG191115P003400002019-08-09 12:30PM EDT340.001.600.804.900.00-41102.53%
TDG191115P003500002019-05-31 3:58PM EDT350.0010.495.508.000.00-31400119.68%
TDG191115P003600002019-08-27 12:01PM EDT360.002.490.254.900.00-2088.51%
TDG191115P003700002019-09-27 3:07PM EDT370.000.700.201.500.00-1066.72%
TDG191115P003800002019-06-17 12:10AM EDT380.009.506.206.800.00--198.17%
TDG191115P003900002019-10-21 3:24PM EDT390.000.450.050.900.00-1052.08%
TDG191115P004000002019-10-14 12:55PM EDT400.001.300.201.700.00-3053.82%
TDG191115P004100002019-09-24 3:12PM EDT410.002.700.552.300.00-12053.37%
TDG191115P004200002019-10-11 2:01PM EDT420.001.931.151.900.00-1051.78%
TDG191115P004300002019-10-22 1:01PM EDT430.001.751.902.40-0.18-9.33%1049.59%
TDG191115P004400002019-10-22 3:53PM EDT440.002.806.403.20+0.75+36.59%2254.43%
TDG191115P004500002019-10-16 10:09AM EDT450.002.553.004.000.00-1045.78%
TDG191115P004600002019-10-22 12:34PM EDT460.003.604.205.20-3.79-51.29%1044.04%
TDG191115P004700002019-10-22 11:54AM EDT470.004.935.706.50+0.52+11.79%6041.68%
TDG191115P004800002019-10-22 11:54AM EDT480.006.267.408.70-0.44-6.57%12040.62%
TDG191115P004900002019-10-21 3:26PM EDT490.007.459.6011.200.00-4038.98%
TDG191115P005000002019-10-22 11:54AM EDT500.0010.6312.5014.60-0.47-4.23%6037.89%
TDG191115P005100002019-10-22 2:33PM EDT510.0015.0015.9018.20+2.50+20.00%1035.75%
TDG191115P005200002019-10-18 11:13AM EDT520.0017.0020.9023.300.00-3034.93%
TDG191115P005300002019-10-21 2:58PM EDT530.0020.5026.9029.800.00-1035.22%
TDG191115P005400002019-08-06 10:23AM EDT540.0035.800.000.000.00--00.00%
TDG191115P005500002019-09-23 3:43PM EDT550.0032.3039.8044.000.00-1033.49%
TDG191115P005600002019-06-07 11:21AM EDT560.0093.0069.6073.400.00--177.84%
TDG191115P005700002019-10-18 10:06AM EDT570.0048.1057.9062.600.00-5-38.29%
TDG191115P005800002019-06-07 11:21AM EDT580.0098.0085.9089.600.00--180.98%
TDG191115P005900002019-08-19 12:02AM EDT590.0090.6064.1069.900.00--00.00%
TDG191115P006000002019-06-07 11:21AM EDT600.00116.10102.30107.200.00--083.97%
TDG191115P006200002019-08-06 10:13AM EDT620.0090.600.000.000.00-800.00%