TDG - TransDigm Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDG190816C001700002019-06-07 11:06AM EDT170.00303.35320.70325.200.00-14218.65%
TDG190816C001750002019-06-07 11:06AM EDT175.00285.93316.20320.200.00--2213.14%
TDG190816C002200002019-07-22 12:00AM EDT220.00266.70271.40276.100.00--0130.76%
TDG190816C002300002019-06-17 12:10AM EDT230.00236.00258.00262.700.00--00.00%
TDG190816C002600002019-06-10 12:09AM EDT260.00173.70233.70238.600.00-11149.88%
TDG190816C002800002019-06-07 11:21AM EDT280.00167.20212.20216.000.00-22105.08%
TDG190816C002900002019-06-07 11:21AM EDT290.00183.90201.30205.800.00--177.73%
TDG190816C003000002019-06-10 12:09AM EDT300.00137.00194.10198.600.00-11122.50%
TDG190816C003400002019-06-10 12:09AM EDT340.0036.80154.90159.400.00-14101.92%
TDG190816C003500002019-06-19 10:38AM EDT350.00135.37135.30139.000.00-450.00%
TDG190816C003600002019-06-19 11:03AM EDT360.00127.60126.10128.900.00-10120.00%
TDG190816C003700002019-06-10 12:09AM EDT370.0069.70125.50129.700.00-1185.55%
TDG190816C003800002019-06-07 11:06AM EDT380.0094.70116.90121.600.00--287.29%
TDG190816C003900002019-06-07 11:06AM EDT390.0087.60107.30111.800.00--182.06%
TDG190816C004000002019-06-10 12:09AM EDT400.0050.8296.70100.800.00-1272.33%
TDG190816C004100002019-07-09 1:08PM EDT410.0075.2684.6088.200.00-2055.70%
TDG190816C004200002019-07-03 10:24AM EDT420.0078.0074.5078.000.00-1057.02%
TDG190816C004300002019-07-08 11:07AM EDT430.0068.2064.7068.600.00-1053.20%
TDG190816C004400002019-07-23 10:53AM EDT440.0058.0057.3059.30+11.80+25.54%1049.32%
TDG190816C004500002019-07-23 11:33AM EDT450.0046.6147.3050.40+8.16+21.22%4046.12%
TDG190816C004600002019-07-10 10:39AM EDT460.0039.1938.4041.700.00-10042.76%
TDG190816C004700002019-07-23 11:36AM EDT470.0029.8030.8033.80+2.10+7.58%2040.42%
TDG190816C004800002019-07-19 9:50AM EDT480.0023.2224.0026.000.00-1037.16%
TDG190816C004900002019-07-23 11:44AM EDT490.0016.1016.0019.10+2.40+17.52%7034.43%
TDG190816C005000002019-07-23 3:31PM EDT500.0013.3010.8013.90+5.30+66.25%8033.41%
TDG190816C005100002019-07-23 1:34PM EDT510.008.208.309.70+1.89+29.95%1032.51%
TDG190816C005200002019-07-23 3:08PM EDT520.005.903.805.70+2.40+68.57%5029.88%
TDG190816C005300002019-07-23 3:27PM EDT530.003.502.653.80+0.57+19.45%1030.16%
TDG190816C005400002019-07-23 12:40PM EDT540.001.800.853.20+0.07+4.05%1032.97%
TDG190816C005500002019-07-23 2:18PM EDT550.001.100.001.25+0.55+100.00%9029.02%
TDG190816C005600002019-07-12 2:19PM EDT560.001.200.304.700.00-5046.70%
TDG190816C005800002019-06-24 2:15PM EDT580.000.560.004.900.00--055.63%
TDG190816C006000002019-06-07 11:21AM EDT600.000.850.001.450.00-1147.03%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDG190816P001700002019-06-10 12:09AM EDT170.001.300.004.900.00-11232.32%
TDG190816P001750002019-06-10 12:09AM EDT175.001.450.004.400.00-11222.07%
TDG190816P001800002019-06-10 12:09AM EDT180.001.650.004.900.00-11220.80%
TDG190816P001850002019-06-10 12:09AM EDT185.001.850.004.400.00-11211.08%
TDG190816P001900002019-06-10 12:09AM EDT190.002.100.004.400.00-11205.84%
TDG190816P001950002019-06-10 12:09AM EDT195.002.350.004.400.00-11200.71%
TDG190816P002000002019-06-07 11:21AM EDT200.000.950.001.400.00-1011162.84%
TDG190816P002200002019-06-10 12:09AM EDT220.000.550.004.900.00-42180.57%
TDG190816P002600002019-06-07 11:21AM EDT260.001.500.101.450.00-88120.80%
TDG190816P002700002019-05-23 1:10PM EDT270.001.750.050.700.00-1430103.22%
TDG190816P002800002019-06-10 12:09AM EDT280.002.150.004.900.00-11132.28%
TDG190816P002900002019-06-10 12:09AM EDT290.002.450.054.900.00-11125.46%
TDG190816P003000002019-06-21 2:26PM EDT300.000.400.004.500.00-128116.36%
TDG190816P003100002019-06-17 9:30AM EDT310.000.700.000.000.00-21625.00%
TDG190816P003200002019-06-10 12:09AM EDT320.007.310.104.800.00-55105.27%
TDG190816P003300002019-07-12 11:04AM EDT330.000.350.004.900.00-1098.97%
TDG190816P003400002019-07-12 11:06AM EDT340.000.440.004.300.00-4090.31%
TDG190816P003500002019-07-12 11:07AM EDT350.000.650.004.900.00-2086.85%
TDG190816P003600002019-07-19 9:30AM EDT360.000.650.004.300.00-1078.70%
TDG190816P003700002019-06-26 1:25PM EDT370.002.150.004.900.00-1075.24%
TDG190816P003800002019-07-19 11:56AM EDT380.001.400.051.400.00-1054.54%
TDG190816P003900002019-07-10 3:16PM EDT390.001.900.104.800.00-5064.04%
TDG190816P004000002019-07-23 1:44PM EDT400.001.310.801.55-0.64-32.82%1052.69%
TDG190816P004100002019-07-17 2:56PM EDT410.002.751.452.000.00-1050.55%
TDG190816P004200002019-07-22 10:50AM EDT420.002.941.852.550.00-3048.27%
TDG190816P004300002019-07-23 12:40PM EDT430.003.142.203.20-0.75-19.28%1045.76%
TDG190816P004400002019-07-23 12:40PM EDT440.003.853.104.20-1.05-21.43%1043.85%
TDG190816P004500002019-07-22 12:20PM EDT450.004.603.605.80-1.60-25.81%2042.85%
TDG190816P004600002019-07-23 1:40PM EDT460.006.505.307.50-1.80-21.69%2040.88%
TDG190816P004700002019-07-19 10:16AM EDT470.0011.107.308.900.00-2037.13%
TDG190816P004800002019-07-22 1:33PM EDT480.0013.509.7011.000.00-11033.92%
TDG190816P004900002019-07-23 10:37AM EDT490.0013.3812.7014.70-4.72-26.08%4032.56%
TDG190816P005000002019-06-03 9:54AM EDT500.0063.0019.0022.100.00-2136.72%
TDG190816P005100002019-07-23 10:35AM EDT510.0022.4023.0024.80-5.67-20.20%1029.46%
TDG190816P005200002019-07-22 12:00AM EDT520.0035.0629.7031.800.00--028.81%
TDG190816P005400002019-06-21 9:39AM EDT540.0048.0054.9059.000.00-1352.44%
TDG190816P005900002019-07-09 9:35AM EDT590.00102.3094.3099.000.00--049.49%