Tyler Technologies, Inc. (TYL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240517C00400000 | 2024-04-26 10:41AM EDT | 400.00 | 63.32 | 82.00 | 90.00 | 0.00 | - | 1 | 1 | 93.87% |
| TYL240517C00410000 | 2024-04-25 11:46AM EDT | 410.00 | 41.00 | 72.00 | 80.00 | 0.00 | - | 1 | 4 | 84.03% |
| TYL240517C00420000 | 2024-04-26 9:30AM EDT | 420.00 | 56.75 | 62.00 | 70.00 | +14.75 | +35.12% | 1 | 62 | 74.24% |
| TYL240517C00430000 | 2024-04-25 3:23PM EDT | 430.00 | 31.00 | 52.00 | 60.00 | 0.00 | - | 4 | 108 | 64.50% |
| TYL240517C00440000 | 2024-04-25 10:59AM EDT | 440.00 | 36.10 | 42.00 | 50.00 | +23.78 | +193.02% | 1 | 23 | 54.74% |
| TYL240517C00450000 | 2024-04-26 10:27AM EDT | 450.00 | 16.60 | 32.00 | 40.00 | 0.00 | - | 1 | 49 | 72.67% |
| TYL240517C00460000 | 2024-05-02 10:16AM EDT | 460.00 | 24.87 | 23.00 | 31.00 | +19.07 | +328.79% | 4 | 21 | 64.56% |
| TYL240517C00470000 | 2024-04-30 3:42PM EDT | 470.00 | 13.70 | 15.10 | 21.00 | +6.80 | +98.55% | 10 | 19 | 50.09% |
| TYL240517C00480000 | 2024-05-02 10:28AM EDT | 480.00 | 8.50 | 5.00 | 12.40 | +7.25 | +580.00% | 1 | 7 | 39.87% |
| TYL240517C00490000 | 2024-04-25 12:17PM EDT | 490.00 | 0.75 | 2.35 | 3.80 | 0.00 | - | - | 1 | 24.32% |
| TYL240517C00500000 | 2024-04-29 3:25PM EDT | 500.00 | 1.00 | 0.25 | 6.00 | 0.00 | - | - | 1 | 48.16% |
| TYL240517C00510000 | 2024-04-26 9:46AM EDT | 510.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.79% |
| TYL240517C00560000 | 2024-05-09 2:30PM EDT | 560.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 20 | 39 | 54.20% |
| TYL240517C00580000 | 2024-03-18 11:56AM EDT | 580.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 7 | 99.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240517P00330000 | 2024-04-24 3:39PM EDT | 330.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | - | 24 | 140.63% |
| TYL240517P00350000 | 2024-04-18 9:30AM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 166.21% |
| TYL240517P00360000 | 2024-04-24 1:31PM EDT | 360.00 | 0.58 | 0.00 | 4.80 | -0.43 | -42.57% | 5 | 5 | 154.42% |
| TYL240517P00370000 | 2024-04-01 3:47PM EDT | 370.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 142.87% |
| TYL240517P00380000 | 2024-04-24 3:29PM EDT | 380.00 | 0.05 | 0.00 | 4.80 | -2.20 | -97.78% | 10 | 23 | 131.49% |
| TYL240517P00390000 | 2024-04-24 12:01PM EDT | 390.00 | 4.58 | 0.00 | 4.80 | 0.00 | - | 20 | 13 | 120.31% |
| TYL240517P00400000 | 2024-04-25 2:41PM EDT | 400.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 11 | 21 | 109.25% |
| TYL240517P00410000 | 2024-04-25 9:34AM EDT | 410.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.29% |
| TYL240517P00420000 | 2024-04-29 11:34AM EDT | 420.00 | 1.49 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 87.40% |
| TYL240517P00430000 | 2024-04-25 11:38AM EDT | 430.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 76.51% |
| TYL240517P00440000 | 2024-05-01 9:46AM EDT | 440.00 | 0.98 | 0.00 | 4.80 | -1.37 | -58.30% | 5 | 15 | 65.59% |
| TYL240517P00450000 | 2024-04-25 1:52PM EDT | 450.00 | 9.00 | 0.00 | 3.00 | 0.00 | - | - | 2 | 58.77% |
| TYL240517P00460000 | 2024-05-03 2:01PM EDT | 460.00 | 3.00 | 0.00 | 0.90 | 0.00 | - | 1 | 12 | 31.76% |
| TYL240517P00470000 | 2024-05-03 9:56AM EDT | 470.00 | 2.09 | 0.00 | 4.80 | -5.41 | -72.13% | 1 | 8 | 43.35% |
© 2024 Yahoo. All rights reserved.