Tyler Technologies, Inc. (TYL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240517C00400000 | 2024-04-26 10:41AM EDT | 400.00 | 63.32 | 59.10 | 69.00 | 0.00 | - | 1 | 1 | 62.67% |
| TYL240517C00410000 | 2024-04-25 11:46AM EDT | 410.00 | 41.00 | 50.80 | 59.00 | 0.00 | - | 1 | 4 | 55.31% |
| TYL240517C00420000 | 2024-04-26 9:30AM EDT | 420.00 | 42.00 | 43.00 | 49.00 | 0.00 | - | 1 | 62 | 47.93% |
| TYL240517C00430000 | 2024-04-25 3:23PM EDT | 430.00 | 31.00 | 32.80 | 39.00 | 0.00 | - | 4 | 108 | 40.43% |
| TYL240517C00440000 | 2024-04-25 10:59AM EDT | 440.00 | 12.32 | 23.00 | 30.00 | 0.00 | - | 4 | 23 | 35.96% |
| TYL240517C00450000 | 2024-04-26 10:27AM EDT | 450.00 | 16.60 | 14.00 | 21.90 | 0.00 | - | 1 | 49 | 32.77% |
| TYL240517C00460000 | 2024-04-26 2:36PM EDT | 460.00 | 12.10 | 10.40 | 11.50 | 0.00 | - | 7 | 32 | 21.86% |
| TYL240517C00470000 | 2024-04-29 2:51PM EDT | 470.00 | 5.70 | 5.70 | 6.60 | 0.00 | - | 2 | 24 | 21.74% |
| TYL240517C00480000 | 2024-04-30 9:30AM EDT | 480.00 | 4.60 | 3.00 | 3.40 | +0.60 | +15.00% | 3 | 2 | 21.68% |
| TYL240517C00490000 | 2024-04-25 12:17PM EDT | 490.00 | 0.75 | 0.05 | 8.80 | 0.00 | - | - | 1 | 44.49% |
| TYL240517C00510000 | 2024-04-26 9:46AM EDT | 510.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 45.67% |
| TYL240517C00560000 | 2024-03-28 2:04PM EDT | 560.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 17 | 19 | 43.48% |
| TYL240517C00580000 | 2024-03-18 11:56AM EDT | 580.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 7 | 67.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240517P00330000 | 2024-04-24 3:39PM EDT | 330.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | - | 24 | 73.73% |
| TYL240517P00350000 | 2024-04-18 9:30AM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.57% |
| TYL240517P00360000 | 2024-04-24 1:31PM EDT | 360.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 5 | 79.63% |
| TYL240517P00370000 | 2024-04-01 3:47PM EDT | 370.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 72.79% |
| TYL240517P00380000 | 2024-04-24 3:29PM EDT | 380.00 | 2.25 | 0.05 | 4.80 | 0.00 | - | 31 | 23 | 66.22% |
| TYL240517P00390000 | 2024-04-24 12:01PM EDT | 390.00 | 4.58 | 0.00 | 4.80 | 0.00 | - | 20 | 13 | 59.39% |
| TYL240517P00400000 | 2024-04-25 2:41PM EDT | 400.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 11 | 21 | 52.77% |
| TYL240517P00410000 | 2024-04-25 9:34AM EDT | 410.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.46% |
| TYL240517P00420000 | 2024-04-29 11:34AM EDT | 420.00 | 1.49 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 49.90% |
| TYL240517P00430000 | 2024-04-25 11:38AM EDT | 430.00 | 5.10 | 0.05 | 9.60 | 0.00 | - | - | 2 | 57.82% |
| TYL240517P00440000 | 2024-04-26 1:25PM EDT | 440.00 | 2.00 | 0.15 | 4.80 | 0.00 | - | 20 | 15 | 34.37% |
| TYL240517P00450000 | 2024-04-25 1:52PM EDT | 450.00 | 9.00 | 3.20 | 4.00 | 0.00 | - | - | 2 | 23.74% |
| TYL240517P00460000 | 2024-04-29 2:20PM EDT | 460.00 | 7.00 | 6.10 | 7.00 | 0.00 | - | 9 | 12 | 22.36% |
| TYL240517P00470000 | 2024-04-30 10:02AM EDT | 470.00 | 12.10 | 11.40 | 12.70 | -3.30 | -21.43% | 1 | 8 | 23.73% |
© 2024 Yahoo. All rights reserved.