Tyler Technologies, Inc. (TYL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL220715C00280000 | 2022-06-14 10:23AM EDT | 280.00 | 40.33 | 51.30 | 58.90 | 0.00 | - | - | 2 | 69.97% |
| TYL220715C00300000 | 2022-06-14 10:23AM EDT | 300.00 | 24.85 | 33.20 | 38.70 | 0.00 | - | - | 2 | 55.69% |
| TYL220715C00310000 | 2022-06-16 1:01PM EDT | 310.00 | 11.48 | 23.90 | 31.40 | 0.00 | - | - | 2 | 54.57% |
| TYL220715C00320000 | 2022-06-16 1:01PM EDT | 320.00 | 7.63 | 15.80 | 22.80 | 0.00 | - | - | 2 | 65.58% |
| TYL220715C00330000 | 2022-07-01 1:49PM EDT | 330.00 | 13.15 | 8.00 | 15.70 | +0.65 | +5.20% | 1 | 2 | 59.50% |
| TYL220715C00340000 | 2022-07-01 1:49PM EDT | 340.00 | 8.15 | 5.00 | 11.40 | -9.10 | -52.75% | 1 | 1 | 61.10% |
| TYL220715C00350000 | 2022-07-01 9:55AM EDT | 350.00 | 4.50 | 3.30 | 7.30 | -2.90 | -39.19% | 2 | 23 | 58.72% |
| TYL220715C00360000 | 2022-06-21 9:55AM EDT | 360.00 | 2.00 | 0.10 | 2.30 | 0.00 | - | 2 | 2 | 44.24% |
| TYL220715C00370000 | 2022-06-24 10:47AM EDT | 370.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 54.91% |
| TYL220715C00380000 | 2022-06-15 11:48AM EDT | 380.00 | 2.06 | 0.00 | 4.80 | 0.00 | - | 20 | 3 | 64.12% |
| TYL220715C00390000 | 2022-06-08 10:39AM EDT | 390.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 72.75% |
| TYL220715C00510000 | 2022-06-27 3:58PM EDT | 510.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 163 | 94.14% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL220715P00155000 | 2022-06-17 1:31PM EDT | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 274.32% |
| TYL220715P00170000 | 2022-06-27 2:09PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 125 | 2,791 | 132.03% |
| TYL220715P00175000 | 2022-06-23 11:32AM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 6 | 703 | 236.13% |
| TYL220715P00180000 | 2022-06-23 11:42AM EDT | 180.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 48 | 200 | 171.48% |
| TYL220715P00185000 | 2022-06-22 11:41AM EDT | 185.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 218.60% |
| TYL220715P00200000 | 2022-06-02 9:59AM EDT | 200.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 193.95% |
| TYL220715P00220000 | 2022-05-23 3:59PM EDT | 220.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 163.55% |
| TYL220715P00270000 | 2022-06-27 11:50AM EDT | 270.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 96.00% |
| TYL220715P00290000 | 2022-06-23 11:04AM EDT | 290.00 | 4.45 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 70.90% |
| TYL220715P00300000 | 2022-06-23 11:04AM EDT | 300.00 | 6.15 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 57.59% |
| TYL220715P00310000 | 2022-06-14 1:21PM EDT | 310.00 | 13.69 | 0.60 | 5.00 | 0.00 | - | 1 | 2 | 61.82% |
| TYL220715P00320000 | 2022-07-01 3:49PM EDT | 320.00 | 4.90 | 1.80 | 5.60 | -1.00 | -16.95% | 2 | 3 | 49.48% |
| TYL220715P00330000 | 2022-06-21 10:20AM EDT | 330.00 | 18.55 | 4.80 | 9.50 | 0.00 | - | 1 | 5 | 49.32% |
| TYL220715P00340000 | 2022-06-30 9:44AM EDT | 340.00 | 17.30 | 9.60 | 14.60 | 0.00 | - | 2 | 1 | 48.34% |
| TYL220715P00350000 | 2022-06-15 2:31PM EDT | 350.00 | 38.79 | 15.90 | 23.50 | 0.00 | - | 2 | 12 | 59.11% |
| TYL220715P00370000 | 2022-06-15 2:31PM EDT | 370.00 | 56.06 | 32.20 | 40.20 | 0.00 | - | - | 2 | 66.09% |
| TYL220715P00390000 | 2022-06-15 3:24PM EDT | 390.00 | 69.25 | 51.50 | 60.30 | 0.00 | - | - | 1 | 86.26% |
© 2022 Yahoo. All rights reserved.
