Tyler Technologies, Inc. (TYL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240621C00320000 | 2023-11-16 10:30AM EDT | 320.00 | 113.50 | 98.00 | 106.20 | 0.00 | - | - | 1 | 0.00% |
| TYL240621C00350000 | 2023-12-14 3:07PM EDT | 350.00 | 75.54 | 86.90 | 94.20 | 0.00 | - | - | 2 | 0.00% |
| TYL240621C00360000 | 2024-04-25 1:08PM EDT | 360.00 | 98.00 | 99.10 | 109.00 | 0.00 | - | - | 1 | 62.79% |
| TYL240621C00370000 | 2024-04-25 11:01AM EDT | 370.00 | 75.00 | 90.30 | 99.00 | 0.00 | - | 2 | 5 | 57.87% |
| TYL240621C00380000 | 2024-01-18 4:29PM EDT | 380.00 | 59.22 | 69.00 | 76.00 | 0.00 | - | 1 | 1 | 0.00% |
| TYL240621C00390000 | 2024-04-25 11:04AM EDT | 390.00 | 59.50 | 70.40 | 80.00 | 0.00 | - | 1 | 4 | 50.37% |
| TYL240621C00400000 | 2024-04-25 3:24PM EDT | 400.00 | 62.50 | 60.80 | 70.00 | 0.00 | - | 12 | 4 | 45.44% |
| TYL240621C00410000 | 2024-04-09 10:02AM EDT | 410.00 | 31.00 | 52.10 | 61.00 | 0.00 | - | 1 | 22 | 42.41% |
| TYL240621C00420000 | 2024-04-25 9:57AM EDT | 420.00 | 45.50 | 44.80 | 52.00 | 0.00 | - | 1 | 7 | 39.09% |
| TYL240621C00430000 | 2024-04-26 10:41AM EDT | 430.00 | 39.09 | 35.40 | 44.00 | +5.27 | +15.58% | 1 | 39 | 37.06% |
| TYL240621C00440000 | 2024-04-25 9:35AM EDT | 440.00 | 27.00 | 27.90 | 36.00 | 0.00 | - | 1 | 2 | 34.46% |
| TYL240621C00450000 | 2024-04-26 3:44PM EDT | 450.00 | 25.50 | 23.30 | 26.10 | +4.10 | +19.16% | 7 | 59 | 28.51% |
| TYL240621C00460000 | 2024-04-25 11:04AM EDT | 460.00 | 11.30 | 17.20 | 18.60 | 0.00 | - | 44 | 73 | 25.34% |
| TYL240621C00470000 | 2024-04-25 12:23PM EDT | 470.00 | 10.10 | 12.00 | 13.60 | 0.00 | - | 9 | 30 | 24.55% |
| TYL240621C00480000 | 2024-04-25 3:02PM EDT | 480.00 | 8.30 | 7.90 | 9.30 | 0.00 | - | 1 | 31 | 23.47% |
| TYL240621C00490000 | 2024-04-25 10:05AM EDT | 490.00 | 5.30 | 4.40 | 6.10 | -0.30 | -5.36% | 1 | 4 | 22.68% |
| TYL240621C00500000 | 2024-03-05 2:05PM EDT | 500.00 | 3.90 | 0.05 | 10.00 | 0.00 | - | 1 | 14 | 33.15% |
| TYL240621C00510000 | 2024-03-04 2:56PM EDT | 510.00 | 4.53 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 27.42% |
| TYL240621C00520000 | 2023-12-14 1:21PM EDT | 520.00 | 4.20 | 2.90 | 5.30 | 0.00 | - | 1 | 2 | 31.68% |
| TYL240621C00530000 | 2024-02-09 4:59PM EDT | 530.00 | 3.90 | 0.20 | 4.30 | 0.00 | - | - | 3 | 32.47% |
| TYL240621C00540000 | 2024-02-15 4:52PM EDT | 540.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 36.53% |
| TYL240621C00550000 | 2024-02-08 4:50PM EDT | 550.00 | 2.15 | 0.05 | 9.60 | 0.00 | - | 2 | 5 | 49.62% |
| TYL240621C00560000 | 2024-02-14 12:40PM EDT | 560.00 | 1.70 | 0.30 | 2.30 | 0.00 | - | 1 | 986 | 34.57% |
| TYL240621C00620000 | 2024-03-13 10:37AM EDT | 620.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 12 | 16 | 36.74% |
| TYL240621C00640000 | 2024-03-13 10:36AM EDT | 640.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 51.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240621P00240000 | 2023-11-06 12:56PM EDT | 240.00 | 2.25 | 0.00 | 3.00 | 0.00 | - | 4 | 5 | 90.48% |
| TYL240621P00250000 | 2023-11-06 10:30AM EDT | 250.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TYL240621P00300000 | 2023-11-14 11:27AM EDT | 300.00 | 3.40 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 82.25% |
| TYL240621P00310000 | 2024-03-05 11:57AM EDT | 310.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 2 | 3 | 52.81% |
| TYL240621P00320000 | 2024-02-06 10:30AM EDT | 320.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TYL240621P00330000 | 2023-12-13 10:50AM EDT | 330.00 | 5.00 | 2.00 | 4.30 | 0.00 | - | 3 | 9 | 59.78% |
| TYL240621P00340000 | 2023-12-20 2:27PM EDT | 340.00 | 5.80 | 0.75 | 6.10 | 0.00 | - | 1 | 6 | 56.64% |
| TYL240621P00350000 | 2024-03-04 11:25AM EDT | 350.00 | 3.15 | 0.15 | 9.00 | 0.00 | - | 10 | 11 | 56.59% |
| TYL240621P00370000 | 2024-01-22 10:30AM EDT | 370.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TYL240621P00380000 | 2024-03-05 2:51PM EDT | 380.00 | 10.00 | 2.90 | 12.00 | 0.00 | - | 19 | 21 | 51.06% |
| TYL240621P00390000 | 2024-04-24 10:13AM EDT | 390.00 | 6.50 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 39.51% |
| TYL240621P00400000 | 2024-04-19 3:28PM EDT | 400.00 | 15.69 | 1.00 | 5.20 | 0.00 | - | 1 | 32 | 36.47% |
| TYL240621P00410000 | 2024-04-24 11:23AM EDT | 410.00 | 12.96 | 0.40 | 10.00 | 0.00 | - | 3 | 7 | 41.93% |
| TYL240621P00420000 | 2024-03-11 12:03PM EDT | 420.00 | 18.60 | 20.00 | 22.50 | 0.00 | - | 4 | 4 | 55.69% |
| TYL240621P00430000 | 2024-02-15 10:57AM EDT | 430.00 | 15.20 | 24.20 | 28.30 | 0.00 | - | 1 | 2 | 57.25% |
| TYL240621P00440000 | 2024-04-25 3:21PM EDT | 440.00 | 9.50 | 5.00 | 7.20 | 0.00 | - | 6 | 10 | 21.89% |
| TYL240621P00450000 | 2024-04-26 10:15AM EDT | 450.00 | 10.10 | 8.30 | 10.40 | -1.70 | -14.41% | 6 | 2 | 21.33% |
© 2024 Yahoo. All rights reserved.