U.S. markets closed

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
648.52+0.01 (+0.00%)
At close: 4:00PM EDT
648.52 0.00 (0.00%)
After hours: 04:33PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDG210820C003400002021-02-01 1:41PM EDT340.00235.91247.30266.500.00--10.00%
TDG210820C003700002021-02-03 11:58AM EDT370.00231.50225.20243.200.00--10.00%
TDG210820C004000002021-02-11 2:32PM EDT400.00190.00216.10234.000.00-120.00%
TDG210820C004400002021-04-16 9:44AM EDT440.00191.61155.20169.300.00-110.00%
TDG210820C004800002021-04-29 9:59AM EDT480.00141.20169.60178.500.00--190.83%
TDG210820C004900002021-02-03 12:12PM EDT490.00134.67124.70135.500.00--00.00%
TDG210820C005000002021-05-19 10:19AM EDT500.0095.35154.90163.000.00-3698.08%
TDG210820C005100002021-05-17 12:00AM EDT510.0095.320.000.000.00--00.00%
TDG210820C005200002021-07-19 10:39AM EDT520.0083.70127.10135.500.00-12960.08%
TDG210820C005300002021-07-12 11:49AM EDT530.00129.78117.30125.500.00-2456.42%
TDG210820C005400002021-01-26 12:54PM EDT540.0072.3783.3090.800.00-10100.00%
TDG210820C005500002021-02-05 10:30AM EDT550.00107.8986.9092.400.00-120.00%
TDG210820C005700002021-02-24 2:32PM EDT570.0099.5058.8065.600.00-130.00%
TDG210820C005800002021-07-19 1:02PM EDT580.0037.2770.8074.700.00-1845.75%
TDG210820C005900002021-07-19 1:02PM EDT590.0030.8462.0066.000.00-1644.13%
TDG210820C006000002021-07-09 3:46PM EDT600.0066.5652.6055.700.00-2638.49%
TDG210820C006100002021-07-23 10:25AM EDT610.0045.0044.8048.100.00-1638.26%
TDG210820C006200002021-07-20 10:05AM EDT620.0022.8037.3041.000.00-11837.96%
TDG210820C006300002021-07-26 3:47PM EDT630.0032.0130.4032.500.00-11834.39%
TDG210820C006400002021-07-23 12:50PM EDT640.0024.7024.0027.600.00-13235.80%
TDG210820C006500002021-07-26 3:47PM EDT650.0019.8918.7020.900.00-13833.28%
TDG210820C006600002021-07-23 3:25PM EDT660.0015.2213.4018.100.00-12635.71%
TDG210820C006700002021-07-23 3:30PM EDT670.0011.3210.1012.000.00-21531.84%
TDG210820C006800002021-07-26 2:49PM EDT680.007.207.208.200.00-36730.30%
TDG210820C006900002021-07-27 12:23PM EDT690.005.004.706.00+0.20+4.17%2930.40%
TDG210820C007000002021-07-27 12:23PM EDT700.003.110.804.200.00-26230.22%
TDG210820C007100002021-07-27 10:26AM EDT710.001.871.452.550.00-13729.07%
TDG210820C007200002021-07-21 3:59PM EDT720.001.740.452.200.00-1830.98%
TDG210820C007300002021-07-02 10:53AM EDT730.004.350.553.700.00-1138.98%
TDG210820C007400002021-07-02 10:53AM EDT740.002.700.004.800.00-11145.34%
TDG210820C007500002021-07-23 3:54PM EDT750.000.550.004.800.00-11748.46%
TDG210820C007600002021-07-23 12:50PM EDT760.000.500.004.800.00-2451.47%
TDG210820C007800002021-07-12 9:32AM EDT780.000.920.004.800.00-21257.25%
TDG210820C008000002021-06-18 9:30AM EDT800.001.000.002.400.00-6853.27%
TDG210820C009200002021-03-24 3:54PM EDT920.000.500.0010.000.00-1191.85%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDG210820P002800002021-07-19 3:16PM EDT280.000.200.001.000.00-98143.31%
TDG210820P002900002021-05-11 9:30AM EDT290.001.000.200.000.00-40115.23%
TDG210820P003000002021-07-19 10:15AM EDT300.001.510.004.800.00-115167.60%
TDG210820P003400002021-07-19 3:15PM EDT340.000.360.004.800.00-541143.19%
TDG210820P003500002021-07-27 1:03PM EDT350.000.500.000.500.00-272899.02%
TDG210820P003600002021-07-19 3:14PM EDT360.000.900.004.800.00-661132.01%
TDG210820P003700002021-07-27 10:00AM EDT370.000.200.004.800.00-2727126.62%
TDG210820P003800002021-07-19 11:06AM EDT380.001.640.004.800.00--12121.39%
TDG210820P003900002021-04-01 11:10AM EDT390.003.850.0010.000.00-14135.40%
TDG210820P004000002021-07-19 3:16PM EDT400.000.800.001.650.00-21692.90%
TDG210820P004400002021-07-19 10:12AM EDT440.001.440.004.800.00-12192.32%
TDG210820P004500002021-07-19 11:06AM EDT450.001.990.004.800.00-323687.81%
TDG210820P004600002021-07-19 3:15PM EDT460.001.530.004.800.00-18683.37%
TDG210820P004700002021-07-27 1:03PM EDT470.001.400.004.800.00-91479.02%
TDG210820P004800002021-07-19 3:14PM EDT480.003.010.004.800.00-22674.72%
TDG210820P004900002021-07-27 10:00AM EDT490.000.550.555.200.00-911273.32%
TDG210820P005000002021-07-16 1:00PM EDT500.002.200.004.800.00-15166.32%
TDG210820P005100002021-07-16 11:20AM EDT510.002.110.004.800.00-1662.20%
TDG210820P005200002021-07-19 12:33PM EDT520.003.910.004.800.00-217158.12%
TDG210820P005300002021-06-09 12:50PM EDT530.005.101.202.850.00-1152.06%
TDG210820P005400002021-07-19 12:40PM EDT540.006.150.404.100.00-434557.32%
TDG210820P005500002021-07-19 12:40PM EDT550.007.650.852.400.00-313246.09%
TDG210820P005600002021-07-23 11:48AM EDT560.002.801.652.650.00-22543.20%
TDG210820P005700002021-07-27 11:23AM EDT570.003.952.103.800.00-2643.30%
TDG210820P005800002021-07-27 11:23AM EDT580.004.802.704.700.00-242841.71%
TDG210820P005900002021-07-14 10:20AM EDT590.006.623.207.700.00-52944.64%
TDG210820P006000002021-07-23 3:53PM EDT600.007.405.006.000.00-19035.82%
TDG210820P006100002021-07-26 3:32PM EDT610.008.055.709.100.00-14837.33%
TDG210820P006200002021-07-20 3:23PM EDT620.0014.808.0010.500.00-22134.44%
TDG210820P006300002021-07-19 12:04PM EDT630.0037.4411.5013.300.00-461633.27%
TDG210820P006400002021-07-12 1:01PM EDT640.0020.1014.3017.400.00-21533.17%
TDG210820P006500002021-07-27 2:49PM EDT650.0022.4017.9021.400.00-13231.77%
TDG210820P006600002021-07-23 11:37AM EDT660.0025.1023.3027.900.00-43533.10%
TDG210820P006700002021-07-23 12:23PM EDT670.0033.1030.0032.400.00-11530.06%
TDG210820P006800002021-07-08 2:05PM EDT680.0043.7535.5039.400.00-1629.79%
TDG210820P006900002021-06-21 11:02AM EDT690.0040.4051.1052.700.00-2340.40%
TDG210820P007000002021-07-23 12:23PM EDT700.0055.5052.0055.500.00-2329.78%
TDG210820P007100002021-07-15 1:19PM EDT710.0071.8061.4064.600.00-1530.82%
TDG210820P007300002021-05-11 10:04AM EDT730.00128.4073.2077.000.00-300.00%
TDG210820P007400002021-03-19 9:46AM EDT740.00161.30122.10133.200.00-44105.42%
TDG210820P008400002021-07-19 10:50AM EDT840.00238.30186.50194.800.00-18067.00%