TDG - TransDigm Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG200221C001875002019-12-30 12:08AM EST187.50340.30474.20479.000.00--0306.67%
TDG200221C001975002020-01-14 11:08AM EST197.50407.81464.20469.000.00--0294.71%
TDG200221C002075002019-12-30 12:08AM EST207.5021.91454.20459.000.00--0283.41%
TDG200221C002175002019-12-30 12:08AM EST217.50305.20444.20449.000.00--0272.71%
TDG200221C002200002019-11-22 9:30AM EST220.00340.300.000.000.00-130.00%
TDG200221C002300002019-08-18 11:02PM EST230.0012.09300.70305.000.00--10.00%
TDG200221C002400002019-08-18 11:02PM EST240.0021.91290.90295.000.00--10.00%
TDG200221C002475002019-12-30 12:08AM EST247.50230.61413.50417.800.00--0236.08%
TDG200221C002500002019-11-19 9:35AM EST250.00305.20339.50346.200.00-1100.00%
TDG200221C002600002019-08-12 10:14AM EST260.00284.47271.90276.200.00-110.00%
TDG200221C002675002020-01-16 1:53PM EST267.50360.30393.50398.000.00-100219.90%
TDG200221C002700002019-08-06 9:03AM EST270.00273.20262.30266.600.00--10.00%
TDG200221C002800002019-10-08 10:17AM EST280.00230.61260.90265.000.00-24500.00%
TDG200221C002900002019-08-08 4:57PM EST290.00243.90243.10247.400.00--00.00%
TDG200221C002975002019-12-30 12:08AM EST297.50264.72364.30369.100.00--0203.06%
TDG200221C003000002019-10-16 2:56PM EST300.00222.54259.30263.200.00-29700.00%
TDG200221C003075002019-12-30 12:08AM EST307.50254.85354.30359.100.00---195.69%
TDG200221C003100002019-07-02 2:37PM EST310.00185.55166.50169.700.00--00.00%
TDG200221C003300002019-07-02 1:25PM EST330.00168.75147.90152.200.00--00.00%
TDG200221C003400002019-12-26 11:35AM EST340.00254.850.000.000.00-600.00%
TDG200221C003575002019-12-30 12:08AM EST357.50148.10305.30310.200.00--0167.53%
TDG200221C003875002019-12-30 12:08AM EST387.50143.50275.30280.200.00--0149.03%
TDG200221C003900002019-10-30 2:00PM EST390.00148.10178.90182.800.00-240.00%
TDG200221C003975002019-12-30 12:08AM EST397.5088.63264.10268.500.00--0136.45%
TDG200221C004000002019-08-08 8:31AM EST400.00153.20140.90144.500.00-310.00%
TDG200221C004100002019-06-24 9:11AM EST410.00109.70100.60102.800.00--10.00%
TDG200221C004200002019-12-04 9:31AM EST420.00143.500.000.000.00-2100.00%
TDG200221C004275002020-01-09 9:44AM EST427.50162.42234.50239.300.00-10122.79%
TDG200221C004300002019-10-08 9:10AM EST430.0088.630.000.000.00--00.00%
TDG200221C004375002019-12-30 12:08AM EST437.50125.75224.60229.400.00--0117.92%
TDG200221C004400002020-01-21 12:50PM EST440.00204.30222.90227.800.00--0119.97%
TDG200221C004475002020-01-21 12:50PM EST447.50196.80214.60219.400.00---112.72%
TDG200221C004500002019-08-08 4:57PM EST450.0095.8598.70103.000.00--00.00%
TDG200221C004575002020-01-16 3:30PM EST457.50175.00204.60209.400.00-10107.62%
TDG200221C004600002019-12-16 9:40AM EST460.00121.600.000.000.00-10360.00%
TDG200221C004675002019-12-30 1:44PM EST467.50100.10192.80200.400.00-10101.10%
TDG200221C004775002019-12-30 12:08AM EST477.5089.14184.10188.900.00--095.84%
TDG200221C004875002019-12-30 12:08AM EST487.5081.19174.10179.000.00--091.21%
TDG200221C004900002019-12-18 12:13PM EST490.0082.000.000.000.00-450.00%
TDG200221C004975002020-01-13 10:36AM EST497.50105.50164.10168.400.00--085.43%
TDG200221C005000002019-12-26 10:16AM EST500.0098.330.000.000.00-20150.00%
TDG200221C005075002020-01-22 10:32AM EST507.50141.30155.70160.600.00-2086.82%
TDG200221C005100002019-12-26 10:16AM EST510.0091.00151.70156.200.00-20080.28%
TDG200221C005175002019-12-27 12:25PM EST517.5055.80144.90149.800.00-1079.61%
TDG200221C005200002019-12-23 12:41PM EST520.00102.95141.70146.000.00-1075.35%
TDG200221C005275002020-01-13 3:47PM EST527.5079.26134.50138.600.00-2072.54%
TDG200221C005300002020-01-14 1:44PM EST530.0083.22113.50118.000.00-1100.00%
TDG200221C005375002020-01-08 2:07PM EST537.5056.00124.50128.800.00-1068.27%
TDG200221C005400002019-12-24 10:18AM EST540.0063.000.000.000.00-1300.00%
TDG200221C005475002020-01-22 2:18PM EST547.5098.43115.50120.400.00-1067.25%
TDG200221C005500002019-12-23 12:46PM EST550.0074.70112.80116.600.00-16064.10%
TDG200221C005575002020-01-10 11:21AM EST557.5050.00105.70110.600.00-1063.09%
TDG200221C005600002020-01-09 12:06PM EST560.0056.12102.80106.700.00-1059.66%
TDG200221C005675002020-01-23 10:55AM EST567.5088.4596.10101.000.00-1059.37%
TDG200221C005700002020-01-10 9:33AM EST570.0038.0093.1097.200.00-1056.06%
TDG200221C005775002020-01-22 12:14PM EST577.5070.2086.3090.200.00-2053.97%
TDG200221C005800002019-12-24 9:39AM EST580.0032.900.000.000.00-1250.00%
TDG200221C005875002020-01-15 9:44AM EST587.5064.1576.5080.800.00-1050.13%
TDG200221C005900002020-01-09 10:59AM EST590.0072.5074.9079.800.00-2051.44%
TDG200221C005975002020-01-15 3:47PM EST597.5034.3968.9072.400.00-2052.68%
TDG200221C006000002020-01-17 3:37PM EST600.0044.1265.6069.500.00-5050.64%
TDG200221C006075002020-01-17 10:04AM EST607.5053.0059.0062.800.00-102048.21%
TDG200221C006100002020-01-17 2:27PM EST610.0038.6556.7060.700.00-31047.59%
TDG200221C006175002020-01-21 11:11AM EST617.5033.9050.3055.200.00-12046.93%
TDG200221C006200002020-01-22 1:52PM EST620.0034.7049.7053.700.00-9047.18%
TDG200221C006275002020-01-23 3:28PM EST627.5039.3042.2046.600.00-12043.51%
TDG200221C006300002020-01-23 2:52PM EST630.0038.0041.1043.400.00-11040.94%
TDG200221C006400002020-01-22 2:25PM EST640.0027.2034.4036.600.00-16039.75%
TDG200221C006475002020-01-24 9:39AM EST647.5028.4528.3031.20+6.45+29.32%1037.93%
TDG200221C006500002020-01-23 3:28PM EST650.0024.1027.2029.000.00-4036.66%
TDG200221C006600002020-01-23 3:24PM EST660.0018.7821.0022.900.00-34034.96%
TDG200221C006675002020-01-23 12:37PM EST667.5013.8016.7019.000.00-1034.06%
TDG200221C006800002019-12-23 10:00AM EST680.001.050.000.000.00-1213.13%
TDG200221C007000002020-01-23 11:38AM EST700.003.025.006.500.00-1029.89%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG200221P001875002019-12-30 12:08AM EST187.501.46-1.500.00--0228.32%
TDG200221P002075002019-12-30 12:08AM EST207.5084.40-1.500.00--0210.74%
TDG200221P002200002019-08-18 11:02PM EST220.001.46-4.900.00--9247.41%
TDG200221P002275002019-12-30 12:08AM EST227.501.01-1.500.00--0194.90%
TDG200221P002375002019-12-30 12:08AM EST237.501.57-1.500.00--0187.50%
TDG200221P002400002019-08-18 11:02PM EST240.0084.400.004.900.00--113201.22%
TDG200221P002500002019-08-14 9:37AM EST250.001.160.301.600.00-343166.99%
TDG200221P002575002019-12-30 12:08AM EST257.502.50-1.500.00--0173.63%
TDG200221P002600002019-08-19 8:59AM EST260.001.010.004.900.00-312186.47%
TDG200221P002675002019-12-30 12:08AM EST267.500.35-1.500.00--0167.11%
TDG200221P002700002019-08-27 9:45AM EST270.001.570.004.900.00--5179.54%
TDG200221P002775002019-12-30 12:08AM EST277.500.30-0.100.00--0115.43%
TDG200221P002800002019-08-07 8:45AM EST280.002.341.452.150.00-62164.04%
TDG200221P002875002019-12-30 12:08AM EST287.502.000.001.500.00--0139.80%
TDG200221P002900002019-09-10 8:56AM EST290.002.500.000.000.00-12650.00%
TDG200221P002975002019-12-30 12:08AM EST297.503.30-1.500.00--0148.93%
TDG200221P003000002019-12-06 12:13PM EST300.000.350.000.000.00-1350.00%
TDG200221P003075002019-12-31 10:36AM EST307.500.100.001.500.00--0129.25%
TDG200221P003100002019-12-18 11:50AM EST310.000.300.000.000.00-64043250.00%
TDG200221P003175002019-12-31 10:36AM EST317.500.200.001.500.00--0124.27%
TDG200221P003200002019-09-27 2:49PM EST320.002.000.053.800.00-810142.21%
TDG200221P003275002019-12-30 12:08AM EST327.500.80-1.500.00--0132.50%
TDG200221P003300002019-09-15 11:03PM EST330.003.301.052.800.00--1136.74%
TDG200221P003375002019-12-30 12:08AM EST337.500.40-0.200.00--097.36%
TDG200221P003400002019-11-25 12:57PM EST340.000.420.000.000.00-1450.00%
TDG200221P003475002020-01-06 12:01PM EST347.500.050.001.500.00-10110.13%
TDG200221P003500002019-11-25 12:54PM EST350.000.500.000.000.00--450.00%
TDG200221P003575002019-12-30 12:08AM EST357.501.15-1.500.00--0117.48%
TDG200221P003600002019-11-25 12:49PM EST360.000.800.000.000.00--1150.00%
TDG200221P003675002019-12-30 12:08AM EST367.502.10-1.500.00--0112.74%
TDG200221P003700002019-12-12 2:50PM EST370.000.400.000.000.00-74171150.00%
TDG200221P003775002019-12-30 12:08AM EST377.504.40-1.500.00--0108.13%
TDG200221P003800002019-11-25 12:49PM EST380.001.200.000.000.00-1850.00%
TDG200221P003875002020-01-07 3:28PM EST387.500.150.001.500.00-1092.99%
TDG200221P003900002019-12-11 2:52PM EST390.001.150.000.000.00-102650.00%
TDG200221P003975002019-12-30 12:08AM EST397.507.05-1.500.00--099.22%
TDG200221P004000002019-11-22 12:40PM EST400.002.100.000.000.00-1610525.00%
TDG200221P004075002019-12-30 12:08AM EST407.503.20-1.500.00--094.90%
TDG200221P004100002019-11-11 10:29AM EST410.004.400.551.250.00-2986.40%
TDG200221P004175002020-01-10 9:49AM EST417.500.250.001.500.00-2081.20%
TDG200221P004200002019-12-11 10:01AM EST420.001.930.000.000.00-101125.00%
TDG200221P004275002020-01-03 3:02PM EST427.500.820.001.500.00-1077.42%
TDG200221P004300002019-11-04 1:37PM EST430.007.052.252.600.00-1293.48%
TDG200221P004375002019-12-30 12:08AM EST437.504.700.001.500.00--073.73%
TDG200221P004400002019-11-20 10:17AM EST440.003.200.004.500.00-1587.87%
TDG200221P004475002020-01-08 11:48AM EST447.500.940.001.500.00-10070.12%
TDG200221P004500002019-12-17 3:02PM EST450.002.150.000.000.00-33625.00%
TDG200221P004575002020-01-14 9:36AM EST457.500.380.001.500.00-2066.55%
TDG200221P004600002019-12-16 1:10PM EST460.002.660.000.000.00-11525.00%
TDG200221P004675002020-01-13 10:33AM EST467.501.350.001.500.00--063.06%
TDG200221P004700002019-12-09 11:22AM EST470.004.700.000.000.00-32725.00%
TDG200221P004775002019-12-30 12:08AM EST477.503.600.001.500.00-6059.64%
TDG200221P004800002020-01-07 3:41PM EST480.001.850.001.500.00-1058.79%
TDG200221P004875002020-01-16 10:16AM EST487.500.010.001.500.00-5056.25%
TDG200221P004900002019-12-18 10:09AM EST490.005.590.000.000.00-12425.00%
TDG200221P004975002020-01-16 10:16AM EST497.500.170.001.500.00-5052.93%
TDG200221P005000002020-01-14 2:38PM EST500.001.240.001.500.00-1052.10%
TDG200221P005075002020-01-15 3:02PM EST507.501.230.001.500.00-1056.13%
TDG200221P005100002020-01-10 3:52PM EST510.002.130.051.500.00-1055.24%
TDG200221P005175002020-01-17 11:35AM EST517.500.750.051.500.00-3052.58%
TDG200221P005200002020-01-15 10:25AM EST520.001.350.051.500.00-4051.69%
TDG200221P005275002020-01-17 10:38AM EST527.501.590.051.900.00-2051.49%
TDG200221P005300002020-01-21 1:14PM EST530.000.930.251.500.00-2048.18%
TDG200221P005375002020-01-22 11:10AM EST537.501.200.251.000.00-2042.15%
TDG200221P005400002020-01-14 10:32AM EST540.003.450.001.600.00-1045.31%
TDG200221P005475002020-01-14 3:07PM EST547.503.870.901.800.00-6043.79%
TDG200221P005500002020-01-22 11:23AM EST550.001.501.301.900.00-31043.41%
TDG200221P005575002020-01-23 1:16PM EST557.501.450.201.850.00-1040.51%
TDG200221P005600002020-01-22 12:31PM EST560.002.000.252.200.00-2041.24%
TDG200221P005675002020-01-23 1:16PM EST567.501.850.702.450.00-3039.56%
TDG200221P005700002020-01-23 1:32PM EST570.001.850.652.450.00-1038.64%
TDG200221P005775002020-01-17 11:38AM EST577.503.601.352.350.00-2035.50%
TDG200221P005800002020-01-22 11:23AM EST580.003.301.452.000.00-31033.23%
TDG200221P005875002020-01-17 3:56PM EST587.505.301.453.000.00-2034.05%
TDG200221P005900002020-01-21 12:28PM EST590.005.062.302.700.00-3032.13%
TDG200221P005975002020-01-15 1:21PM EST597.5011.352.203.700.00-1032.22%
TDG200221P006000002020-01-23 1:31PM EST600.004.603.104.100.00-3032.28%
TDG200221P006075002020-01-14 3:09PM EST607.509.503.105.100.00-1031.56%
TDG200221P006100002020-01-23 2:28PM EST610.005.834.305.500.00-1031.37%
TDG200221P006175002020-01-23 10:27AM EST617.507.804.906.500.00-1030.07%
TDG200221P006200002020-01-17 10:13AM EST620.0012.625.006.300.00---28.52%
TDG200221P006275002020-01-21 11:11AM EST627.5014.136.107.600.00-1027.35%
TDG200221P006300002020-01-23 1:34PM EST630.0011.057.408.400.00-5027.49%
TDG200221P006400002020-01-23 11:31AM EST640.0014.909.5010.900.00-1026.15%
TDG200221P006475002019-12-30 12:08AM EST647.5016.6011.0013.200.00--025.11%
TDG200221P006500002019-08-18 11:02PM EST650.00150.00119.20123.800.00--2181.20%
TDG200221P006600002019-08-06 9:00AM EST660.00123.200.000.000.00--00.00%
TDG200221P006800002019-11-19 10:06AM EST680.00118.3087.1091.700.00--0108.89%