TYL - Tyler Technologies, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL230616C00200000 | 2023-05-10 11:49AM EDT | 200.00 | 196.50 | 184.40 | 192.60 | 0.00 | - | 1 | 1 | 327.32% |
| TYL230616C00250000 | 2022-11-01 10:24AM EDT | 250.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| TYL230616C00260000 | 2022-12-13 12:41PM EDT | 260.00 | 93.39 | 65.20 | 74.00 | 0.00 | - | - | 1 | 0.00% |
| TYL230616C00270000 | 2022-11-08 11:11AM EDT | 270.00 | 48.47 | 64.00 | 72.50 | 0.00 | - | 2 | 3 | 0.00% |
| TYL230616C00290000 | 2022-11-08 2:19PM EDT | 290.00 | 40.90 | 49.00 | 58.20 | 0.00 | - | 2 | 4 | 0.00% |
| TYL230616C00310000 | 2023-03-30 10:40AM EDT | 310.00 | 44.00 | 68.50 | 75.50 | 0.00 | - | 4 | 6 | 0.00% |
| TYL230616C00320000 | 2023-03-29 1:22PM EDT | 320.00 | 33.30 | 60.90 | 66.70 | 0.00 | - | 3 | 18 | 0.00% |
| TYL230616C00330000 | 2023-04-18 1:27PM EDT | 330.00 | 50.50 | 69.10 | 76.30 | 0.00 | - | 1 | 0 | 182.30% |
| TYL230616C00340000 | 2023-06-07 2:37PM EDT | 340.00 | 49.56 | 45.80 | 51.10 | 0.00 | - | 2 | 4 | 82.10% |
| TYL230616C00350000 | 2023-06-08 3:00PM EDT | 350.00 | 40.00 | 35.10 | 41.30 | 0.00 | - | 2 | 13 | 70.74% |
| TYL230616C00360000 | 2023-06-09 12:08PM EDT | 360.00 | 27.36 | 27.50 | 31.90 | -1.87 | -6.40% | 2 | 40 | 61.72% |
| TYL230616C00370000 | 2023-06-02 9:32AM EDT | 370.00 | 31.80 | 18.50 | 23.50 | 0.00 | - | 3 | 42 | 56.85% |
| TYL230616C00380000 | 2023-06-09 12:01PM EDT | 380.00 | 9.32 | 10.40 | 13.60 | -12.08 | -56.45% | 1 | 17 | 40.39% |
| TYL230616C00390000 | 2023-06-08 10:57AM EDT | 390.00 | 5.33 | 4.80 | 5.20 | 0.00 | - | 2 | 331 | 27.16% |
| TYL230616C00400000 | 2023-06-09 10:07AM EDT | 400.00 | 2.71 | 1.20 | 1.65 | +0.79 | +41.15% | 20 | 90 | 25.60% |
| TYL230616C00410000 | 2023-06-09 10:07AM EDT | 410.00 | 0.78 | 0.00 | 1.20 | -0.32 | -29.09% | 20 | 39 | 33.96% |
| TYL230616C00420000 | 2023-06-01 11:58AM EDT | 420.00 | 1.68 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 46.97% |
| TYL230616C00430000 | 2023-05-22 3:26PM EDT | 430.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 56.69% |
| TYL230616C00460000 | 2023-04-27 3:40PM EDT | 460.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 92.16% |
| TYL230616C00470000 | 2023-01-27 4:55PM EDT | 470.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 101.03% |
| TYL230616C00480000 | 2023-04-19 1:11PM EDT | 480.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 25 | 7 | 107.92% |
| TYL230616C00490000 | 2023-04-26 1:33PM EDT | 490.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 116.75% |
| TYL230616C00500000 | 2023-06-05 9:30AM EDT | 500.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 86 | 73.83% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL230616P00150000 | 2022-12-23 2:51PM EDT | 150.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 404.40% |
| TYL230616P00155000 | 2022-12-12 11:17AM EDT | 155.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | - | 1 | 391.70% |
| TYL230616P00200000 | 2022-11-17 10:30AM EDT | 200.00 | 1.90 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 295.02% |
| TYL230616P00220000 | 2023-02-22 10:51AM EDT | 220.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 257.08% |
| TYL230616P00230000 | 2023-04-24 2:53PM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 239.89% |
| TYL230616P00240000 | 2023-05-12 3:26PM EDT | 240.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 12 | 143.36% |
| TYL230616P00250000 | 2023-05-15 10:26AM EDT | 250.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 166.02% |
| TYL230616P00260000 | 2023-05-31 11:34AM EDT | 260.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 137.31% |
| TYL230616P00270000 | 2023-05-30 10:33AM EDT | 270.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 140.63% |
| TYL230616P00280000 | 2023-05-01 9:36AM EDT | 280.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 9 | 124 | 162.72% |
| TYL230616P00290000 | 2023-02-02 3:25PM EDT | 290.00 | 6.40 | 5.00 | 10.40 | 0.00 | - | 1 | 307 | 207.52% |
| TYL230616P00300000 | 2023-03-13 9:43AM EDT | 300.00 | 20.10 | 0.50 | 4.20 | 0.00 | - | 1 | 59 | 134.13% |
| TYL230616P00310000 | 2023-05-30 10:33AM EDT | 310.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 2 | 113 | 88.77% |
| TYL230616P00320000 | 2023-04-12 11:38AM EDT | 320.00 | 5.70 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 108.03% |
| TYL230616P00330000 | 2023-05-26 9:41AM EDT | 330.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | 1 | 26 | 59.13% |
| TYL230616P00340000 | 2023-03-14 12:07PM EDT | 340.00 | 26.01 | 8.30 | 10.00 | 0.00 | - | 1 | 13 | 133.17% |
| TYL230616P00350000 | 2023-05-24 9:50AM EDT | 350.00 | 2.20 | 0.00 | 1.30 | 0.00 | - | 3 | 1 | 57.59% |
| TYL230616P00360000 | 2023-05-10 1:27PM EDT | 360.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 55.44% |
| TYL230616P00370000 | 2023-06-05 9:46AM EDT | 370.00 | 1.25 | 0.85 | 3.70 | 0.00 | - | 1 | 16 | 50.11% |
| TYL230616P00380000 | 2023-06-05 9:30AM EDT | 380.00 | 3.45 | 2.25 | 2.85 | 0.00 | - | 2 | 26 | 29.44% |
| TYL230616P00390000 | 2023-06-08 2:07PM EDT | 390.00 | 7.20 | 5.80 | 6.30 | 0.00 | - | 25 | 42 | 26.09% |
| TYL230616P00400000 | 2023-06-07 10:19AM EDT | 400.00 | 10.68 | 12.00 | 13.90 | 0.00 | - | 1 | 23 | 31.14% |
| TYL230616P00430000 | 2023-05-23 10:42AM EDT | 430.00 | 35.00 | 39.50 | 45.80 | 0.00 | - | - | 0 | 54.81% |
© 2023 Yahoo. All rights reserved.