TDG - TransDigm Group Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230616C005800002023-05-09 10:54AM EDT580.00217.20210.00219.900.00--083.06%
TDG230616C007200002023-05-11 3:03PM EDT720.0086.5871.4081.000.00--652.65%
TDG230616C007500002023-04-27 10:38AM EDT750.0032.6047.9055.900.00--147.86%
TDG230616C007600002023-05-26 3:44PM EDT760.0043.1034.7043.500.00-5637.40%
TDG230616C007700002023-05-18 10:30AM EDT770.0062.1227.0033.100.00-21530.85%
TDG230616C007800002023-06-02 9:35AM EDT780.0021.0021.8023.80+5.80+38.16%12725.94%
TDG230616C007900002023-06-01 3:06PM EDT790.0010.5015.5017.200.00-111724.59%
TDG230616C008000002023-06-02 11:26AM EDT800.008.899.7012.10-0.51-5.43%12124.07%
TDG230616C008100002023-06-02 2:57PM EDT810.009.506.407.30+5.85+160.27%13522.22%
TDG230616C008200002023-05-31 11:36AM EDT820.002.203.504.600.00-15322.14%
TDG230616C008300002023-06-02 12:28PM EDT830.002.301.004.10+0.62+36.90%25625.43%
TDG230616C008400002023-06-02 3:12PM EDT840.001.750.403.20-0.25-12.50%444427.15%
TDG230616C008500002023-06-02 1:49PM EDT850.000.760.002.20-2.19-74.24%214727.68%
TDG230616C008600002023-05-19 10:20AM EDT860.004.250.002.450.00-1231.93%
TDG230616C008700002023-05-31 12:21PM EDT870.000.100.004.400.00-1141.54%
TDG230616C008800002023-05-22 10:08AM EDT880.001.500.001.250.00-1232.89%
TDG230616C008900002023-05-22 10:26AM EDT890.001.110.003.000.00-1243.59%
TDG230616C009000002023-05-19 10:40AM EDT900.000.600.002.600.00-1545.06%
TDG230616C009300002023-05-18 1:00PM EDT930.000.350.004.800.00-1152.69%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDG230616P005100002023-04-28 11:28AM EDT510.000.300.001.500.00-28105.42%
TDG230616P005200002023-05-15 11:44AM EDT520.000.100.000.250.00-1881.35%
TDG230616P005400002023-05-26 10:02AM EDT540.000.100.001.250.00-51190.82%
TDG230616P005500002023-04-28 11:27AM EDT550.000.700.004.800.00-65108.55%
TDG230616P006000002023-05-26 3:59PM EDT600.000.150.001.350.00-1169.39%
TDG230616P006200002023-05-19 10:20AM EDT620.000.750.001.050.00-1459.96%
TDG230616P006400002023-05-22 10:59AM EDT640.000.700.001.350.00-1155.30%
TDG230616P006800002023-06-02 9:48AM EDT680.000.250.001.60-0.20-44.44%2549.07%
TDG230616P007100002023-06-02 3:59PM EDT710.000.450.004.80-3.50-88.61%9050.46%
TDG230616P007200002023-06-02 3:59PM EDT720.000.650.054.80-4.20-86.60%4345.92%
TDG230616P007300002023-06-01 1:05PM EDT730.002.800.104.900.00-7941.63%
TDG230616P007400002023-06-02 3:40PM EDT740.001.400.255.00-5.77-80.47%747537.25%
TDG230616P007500002023-05-30 3:38PM EDT750.006.300.755.500.00-125733.71%
TDG230616P007600002023-06-01 1:11PM EDT760.008.000.503.500.00-239324.02%
TDG230616P007700002023-06-01 1:08PM EDT770.0010.804.405.300.00-82023.13%
TDG230616P007800002023-06-02 10:54AM EDT780.009.706.907.80-8.30-46.11%63022.14%
TDG230616P007900002023-06-01 12:32PM EDT790.0014.9210.1011.40-6.08-28.95%25621.38%
TDG230616P008000002023-06-02 3:20PM EDT800.0013.7014.9016.20-6.70-32.84%67620.68%
TDG230616P008100002023-05-24 1:23PM EDT810.0035.0020.9022.300.00-1920.10%
TDG230616P008200002023-05-22 3:45PM EDT820.0022.4024.6033.700.00-111227.92%
TDG230616P008300002023-05-23 1:04PM EDT830.0042.6133.7042.000.00-1129.28%
TDG230616P008600002023-05-26 9:43AM EDT860.0065.8061.5070.400.00-1037.45%