Tyler Technologies, Inc. (TYL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240920C00350000 | 2024-03-25 10:20AM EDT | 350.00 | 84.40 | 79.30 | 85.70 | 0.00 | - | 1 | 1 | 0.00% |
| TYL240920C00370000 | 2024-03-12 11:05AM EDT | 370.00 | 79.21 | 57.00 | 63.00 | 0.00 | - | - | 1 | 0.00% |
| TYL240920C00390000 | 2024-04-18 2:34PM EDT | 390.00 | 39.80 | 82.20 | 88.90 | 0.00 | - | 1 | 1 | 41.95% |
| TYL240920C00400000 | 2024-03-22 2:19PM EDT | 400.00 | 47.80 | 29.70 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| TYL240920C00420000 | 2024-03-13 3:04PM EDT | 420.00 | 39.00 | 25.00 | 33.10 | 0.00 | - | 16 | 19 | 0.00% |
| TYL240920C00430000 | 2024-04-12 2:08PM EDT | 430.00 | 22.90 | 50.20 | 57.00 | 0.00 | - | 1 | 3 | 35.33% |
| TYL240920C00440000 | 2024-04-26 9:32AM EDT | 440.00 | 44.18 | 43.10 | 50.00 | +28.48 | +181.40% | 43 | 2 | 34.05% |
| TYL240920C00450000 | 2024-04-25 9:33AM EDT | 450.00 | 26.60 | 36.10 | 43.00 | 0.00 | - | 5 | 11 | 32.48% |
| TYL240920C00460000 | 2024-04-25 10:19AM EDT | 460.00 | 29.07 | 30.30 | 37.00 | 0.00 | - | 40 | 41 | 31.47% |
| TYL240920C00470000 | 2024-03-18 12:27PM EDT | 470.00 | 14.27 | 5.70 | 11.00 | 0.00 | - | - | 3 | 12.88% |
| TYL240920C00490000 | 2024-04-25 10:14AM EDT | 490.00 | 18.28 | 17.50 | 22.50 | 0.00 | - | 1 | 8 | 29.30% |
| TYL240920C00500000 | 2024-04-25 12:08PM EDT | 500.00 | 12.49 | 12.10 | 20.00 | 0.00 | - | 6 | 27 | 29.90% |
| TYL240920C00530000 | 2024-04-24 2:47PM EDT | 530.00 | 2.10 | 5.90 | 11.90 | 0.00 | - | 2 | 4 | 29.24% |
| TYL240920C00540000 | 2024-04-04 2:18PM EDT | 540.00 | 3.10 | 1.20 | 11.00 | 0.00 | - | 2 | 2 | 30.31% |
| TYL240920C00550000 | 2024-04-15 3:57PM EDT | 550.00 | 1.21 | 0.55 | 9.90 | 0.00 | - | 3 | 18 | 30.98% |
| TYL240920C00580000 | 2024-02-28 10:30AM EDT | 580.00 | 2.80 | 0.05 | 10.00 | 0.00 | - | - | 1 | 36.43% |
| TYL240920C00600000 | 2024-02-23 10:30AM EDT | 600.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 31.93% |
| TYL240920C00620000 | 2024-02-16 10:30AM EDT | 620.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 34.67% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240920P00300000 | 2024-03-19 9:30AM EDT | 300.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| TYL240920P00360000 | 2024-04-25 9:33AM EDT | 360.00 | 4.37 | 1.05 | 9.00 | 0.00 | - | 2 | 3 | 39.95% |
| TYL240920P00370000 | 2024-03-13 2:11PM EDT | 370.00 | 9.70 | 7.70 | 13.70 | 0.00 | - | 1 | 11 | 43.43% |
| TYL240920P00390000 | 2024-03-04 11:25AM EDT | 390.00 | 11.30 | 11.00 | 19.40 | 0.00 | - | 10 | 10 | 43.38% |
| TYL240920P00400000 | 2024-04-25 2:55PM EDT | 400.00 | 7.00 | 1.60 | 10.00 | 0.00 | - | 11 | 19 | 28.98% |
| TYL240920P00410000 | 2024-03-15 3:51PM EDT | 410.00 | 24.15 | 20.00 | 27.00 | 0.00 | - | - | 2 | 43.91% |
| TYL240920P00440000 | 2024-04-25 2:02PM EDT | 440.00 | 18.00 | 12.10 | 19.00 | 0.00 | - | 1 | 1 | 24.74% |
© 2024 Yahoo. All rights reserved.