Log in

TransDigm Group Options Chain and Prices (NYSE:TDG)

$564.63
-7.58 (-1.32 %)
(As of 02/27/2020 06:00 AM ET)
Today's Range
$563.75
Now: $564.63
$585.58
50-Day Range
$572.21
MA: $633.07
$657.93
52-Week Range
$421.98
Now: $564.63
$673.51
Volume456,447 shs
Average Volume376,922 shs
Market Capitalization$30.31 billion
P/E Ratio43.87
Dividend YieldN/A
Beta0.97

Options Chain

TransDigm Group (NYSE:TDG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$760.00$0.000Call000
3/20/2020$750.00$0.000Call0350
3/20/2020$740.00$0.000Call0330
3/20/2020$730.00$0.000Call0100
3/20/2020$720.00$0.000Call020
3/20/2020$710.00$0.000Call012 (-4)0
3/20/2020$700.00$0.000Call102,2690.365158 (+0.045166)0
3/20/2020$690.00$0.000Call0140
3/20/2020$680.00$0.000Call1032 (-1)0.302413 (+0.024842)0
3/20/2020$670.00$0.000Call1058 (-9)0.299525 (-0.01313)0
3/20/2020$660.00$0.000Call060 (-1)0
3/20/2020$650.00$0.775Call11380.317684 (+0.01067)0.043357
3/20/2020$640.00$1.225Call20420.317589 (+0.013302)0.064374
3/20/2020$630.00$1.975Call1417 (+1)0.320936 (+0.019146)0.095624
3/20/2020$620.00$3.025Call8200.322868 (+0.014842)0.13541
3/20/2020$610.00$3.850Call330.307312 (-0.003182)0.171021
3/20/2020$600.00$6.300Call3520.322412 (-7.6E-05)0.242681
3/20/2020$590.00$9.200Call0120.330374 (+0.018375)0.316946
3/20/2020$580.00$12.650Call730.334223 (+0.005174)0.395097
3/20/2020$570.00$17.100Call0170.341775 (-0.003607)0.477834
3/20/2020$560.00$22.950Call210.359808 (+0.022214)0.55866
3/20/2020$550.00$29.350Call020.37451 (+0.022438)0.631964
3/20/2020$540.00$36.300Call000.387225 (+0.023821)0.697737
3/20/2020$530.00$43.700Call000.397122 (+0.007327)0.756459
3/20/2020$520.00$52.100Call020.419241 (+0.01627)0.80086
3/20/2020$510.00$60.550Call000.433729 (+0.015681)0.840958
3/20/2020$500.00$69.550Call010.455985 (+0.02901)0.870367
3/20/2020$490.00$78.400Call000.464761 (+0.042065)0.900109
3/20/2020$480.00$88.250Call000.507749 (+0.046805)0.910804
3/20/2020$470.00$97.700Call000.530445 (+0.094534)0.926726
3/20/2020$460.00$106.850Call010.528516 (+0.090786)0.94725
3/20/2020$450.00$116.900Call000.577851 (+0.088405)0.949904
3/20/2020$440.00$126.900Call000.624557 (+0.123581)0.953093
3/20/2020$760.00$195.100Put000
3/20/2020$750.00$185.100Put000
3/20/2020$740.00$174.600Put000
3/20/2020$730.00$165.100Put000
3/20/2020$720.00$155.100Put000
3/20/2020$710.00$145.000Put000
3/20/2020$700.00$135.000Put000
3/20/2020$690.00$125.000Put000
3/20/2020$680.00$115.000Put050 (-93)0
3/20/2020$670.00$104.950Put000
3/20/2020$660.00$95.100Put0100
3/20/2020$650.00$85.000Put0180
3/20/2020$640.00$75.650Put0470.278458 (-0.027877)-0.969496
3/20/2020$630.00$66.300Put0410.294302 (-0.016871)-0.933147
3/20/2020$620.00$56.850Put046 (+1)0.282412 (-0.033251)-0.903691
3/20/2020$610.00$48.550Put0200.30178 (-0.018181)-0.839048
3/20/2020$600.00$40.850Put2820.316443 (-0.003948)-0.76711
3/20/2020$590.00$33.700Put51490 (-39)0.320996 (-0.007456)-0.69061
3/20/2020$580.00$27.050Put1290.326948 (-0.002471)-0.610968
3/20/2020$570.00$22.050Put0960.341846 (-0.000244)-0.523199
3/20/2020$560.00$17.150Put1570.347021 (-0.006482)-0.441689
3/20/2020$550.00$13.500Put28431 (-5)0.360686 (-0.000487)-0.364705
3/20/2020$540.00$10.000Put61458 (-23)0.361963 (-0.016449)-0.292777
3/20/2020$530.00$8.650Put1760.397852 (+0.007093)-0.243779
3/20/2020$520.00$6.300Put23 (+3)0.402167 (+0.00421)-0.189982
3/20/2020$510.00$4.950Put3100.418188 (-0.002991)-0.151057
3/20/2020$500.00$3.850Put1110.441687 (+0.02478)-0.11929
3/20/2020$490.00$3.525Put000.474859 (+0.039694)-0.103283
3/20/2020$480.00$2.575Put100.481153 (+0.014322)-0.078103
3/20/2020$470.00$0.000Put100.4979640
3/20/2020$460.00$1.775Put000.532838 (+0.047479)-0.052352
3/20/2020$450.00$0.000Put000
3/20/2020$440.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/27/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel