Tyler Technologies, Inc. (TYL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL220218C00460000 | 2022-01-21 11:16AM EST | 460.00 | 20.71 | 15.20 | 21.00 | -22.99 | -52.61% | 1 | 6 | 47.67% |
| TYL220218C00470000 | 2022-01-21 1:16PM EST | 470.00 | 13.47 | 10.20 | 13.50 | +13.47 | - | 2 | 0 | 40.50% |
| TYL220218C00480000 | 2022-01-18 12:14AM EST | 480.00 | 22.20 | 7.20 | 10.20 | 0.00 | - | - | 1 | 40.39% |
| TYL220218C00490000 | 2022-01-18 12:14AM EST | 490.00 | 17.12 | 4.90 | 7.60 | 0.00 | - | - | 1 | 40.38% |
| TYL220218C00500000 | 2022-01-21 3:33PM EST | 500.00 | 4.00 | 2.50 | 6.20 | -18.80 | -82.46% | 2 | 1 | 42.14% |
| TYL220218C00510000 | 2022-01-21 3:30PM EST | 510.00 | 2.00 | 1.45 | 5.00 | -7.67 | -79.32% | 1 | 3 | 43.54% |
| TYL220218C00520000 | 2022-01-21 3:49PM EST | 520.00 | 2.38 | 0.00 | 3.10 | -0.48 | -16.78% | 2 | 4 | 41.40% |
| TYL220218C00530000 | 2022-01-18 3:31PM EST | 530.00 | 2.45 | 0.45 | 4.80 | 0.00 | - | 1 | 6 | 51.70% |
| TYL220218C00540000 | 2022-01-14 3:45PM EST | 540.00 | 3.00 | 0.05 | 4.80 | 0.00 | - | 10 | 11 | 55.80% |
| TYL220218C00550000 | 2022-01-07 12:03PM EST | 550.00 | 3.10 | 0.30 | 1.75 | 0.00 | - | 2 | 41 | 46.09% |
| TYL220218C00560000 | 2021-12-22 10:59AM EST | 560.00 | 9.40 | 0.05 | 1.50 | 0.00 | - | - | 15 | 47.78% |
| TYL220218C00570000 | 2022-01-11 10:05AM EST | 570.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 2 | 63 | 50.87% |
| TYL220218C00580000 | 2022-01-05 1:02PM EST | 580.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 53.88% |
| TYL220218C00590000 | 2022-01-20 3:39PM EST | 590.00 | 0.25 | 0.00 | 4.80 | +0.25 | - | - | 2 | 62.63% |
| TYL220218C00630000 | 2022-01-18 12:14AM EST | 630.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 74.21% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL220218P00370000 | 2021-12-20 9:30AM EST | 370.00 | 1.80 | 0.20 | 2.70 | 0.00 | - | - | 10 | 56.86% |
| TYL220218P00400000 | 2022-01-19 10:59AM EST | 400.00 | 3.86 | 1.65 | 5.30 | 0.00 | - | 1 | 2 | 49.65% |
| TYL220218P00410000 | 2022-01-19 11:18AM EST | 410.00 | 5.88 | 5.00 | 7.60 | 0.00 | - | 1 | 1 | 50.06% |
| TYL220218P00420000 | 2022-01-21 9:49AM EST | 420.00 | 7.00 | 6.20 | 8.70 | -0.03 | -0.43% | 1 | 2 | 45.88% |
| TYL220218P00430000 | 2022-01-13 2:37PM EST | 430.00 | 5.43 | 7.60 | 10.30 | 0.00 | - | 2 | 45 | 42.22% |
| TYL220218P00440000 | 2022-01-20 3:25PM EST | 440.00 | 10.05 | 10.30 | 13.80 | 0.00 | - | 1 | 35 | 41.74% |
| TYL220218P00450000 | 2022-01-18 3:37PM EST | 450.00 | 13.77 | 14.40 | 19.10 | +13.77 | - | - | 1 | 43.41% |
| TYL220218P00460000 | 2022-01-21 10:15AM EST | 460.00 | 21.16 | 18.60 | 22.40 | +10.30 | +94.84% | 2 | 63 | 39.41% |
| TYL220218P00470000 | 2022-01-05 3:58PM EST | 470.00 | 12.60 | 24.40 | 29.90 | 0.00 | - | - | 16 | 42.45% |
| TYL220218P00480000 | 2022-01-21 12:03PM EST | 480.00 | 27.25 | 31.10 | 34.20 | +27.25 | - | 2 | 0 | 37.07% |
| TYL220218P00490000 | 2022-01-06 3:48PM EST | 490.00 | 29.10 | 36.30 | 43.00 | 0.00 | - | 1 | 2 | 40.22% |
| TYL220218P00500000 | 2022-01-18 12:14AM EST | 500.00 | 19.30 | 44.50 | 51.70 | 0.00 | - | - | 1 | 42.23% |
| TYL220218P00510000 | 2022-01-13 1:30PM EST | 510.00 | 31.11 | 52.10 | 59.20 | 0.00 | - | 1 | 1 | 39.45% |
| TYL220218P00520000 | 2022-01-18 10:16AM EST | 520.00 | 52.15 | 61.00 | 69.00 | 0.00 | - | 1 | 1 | 43.04% |
© 2022 Yahoo. All rights reserved.
