Tyler Technologies, Inc. (TYL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240621C00320000 | 2023-11-16 10:30AM EDT | 320.00 | 113.50 | 98.00 | 106.20 | 0.00 | - | - | 1 | 0.00% |
| TYL240621C00340000 | 2024-04-25 11:01AM EDT | 340.00 | 104.00 | 148.10 | 158.00 | 0.00 | - | - | 1 | 331.52% |
| TYL240621C00350000 | 2023-12-14 3:07PM EDT | 350.00 | 75.54 | 86.90 | 94.20 | 0.00 | - | - | 2 | 0.00% |
| TYL240621C00360000 | 2024-04-25 1:08PM EDT | 360.00 | 98.00 | 128.20 | 138.00 | 0.00 | - | - | 1 | 293.86% |
| TYL240621C00370000 | 2024-05-31 12:43PM EDT | 370.00 | 101.68 | 97.10 | 107.00 | 0.00 | - | 2 | 4 | 87.89% |
| TYL240621C00380000 | 2024-01-18 4:29PM EDT | 380.00 | 59.22 | 69.00 | 76.00 | 0.00 | - | 1 | 1 | 0.00% |
| TYL240621C00390000 | 2024-05-22 2:08PM EDT | 390.00 | 110.80 | 77.00 | 86.60 | 0.00 | - | 3 | 4 | 132.69% |
| TYL240621C00400000 | 2024-04-25 3:24PM EDT | 400.00 | 62.50 | 88.20 | 98.00 | 0.00 | - | 12 | 4 | 221.36% |
| TYL240621C00410000 | 2024-05-28 1:23PM EDT | 410.00 | 71.92 | 57.00 | 66.60 | 0.00 | - | 1 | 21 | 107.06% |
| TYL240621C00420000 | 2024-04-25 9:57AM EDT | 420.00 | 45.50 | 69.00 | 78.30 | 0.00 | - | 1 | 7 | 188.64% |
| TYL240621C00430000 | 2024-05-22 10:32AM EDT | 430.00 | 71.80 | 37.00 | 46.60 | 0.00 | - | 1 | 39 | 81.36% |
| TYL240621C00440000 | 2024-06-12 3:26PM EDT | 440.00 | 41.01 | 28.40 | 36.00 | 0.00 | - | 1 | 3 | 64.62% |
| TYL240621C00450000 | 2024-05-28 10:28AM EDT | 450.00 | 39.50 | 19.00 | 26.00 | 0.00 | - | 1 | 60 | 51.40% |
| TYL240621C00460000 | 2024-06-11 1:05PM EDT | 460.00 | 25.10 | 9.00 | 18.00 | 0.00 | - | 1 | 52 | 46.69% |
| TYL240621C00470000 | 2024-06-12 3:26PM EDT | 470.00 | 13.98 | 1.90 | 11.00 | 0.00 | - | 1 | 24 | 41.85% |
| TYL240621C00480000 | 2024-06-13 10:53AM EDT | 480.00 | 4.39 | 1.05 | 10.00 | 0.00 | - | 1 | 27 | 56.36% |
| TYL240621C00490000 | 2024-06-13 10:53AM EDT | 490.00 | 2.54 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 47.67% |
| TYL240621C00500000 | 2024-06-11 1:18PM EDT | 500.00 | 3.25 | 0.10 | 4.60 | 0.00 | - | 1 | 77 | 58.61% |
| TYL240621C00510000 | 2024-06-11 1:18PM EDT | 510.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 55.35% |
| TYL240621C00520000 | 2024-05-22 10:32AM EDT | 520.00 | 3.90 | 0.05 | 10.00 | 0.00 | - | 79 | 133 | 82.24% |
| TYL240621C00530000 | 2024-05-13 2:51PM EDT | 530.00 | 2.99 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 73.00% |
| TYL240621C00540000 | 2024-05-20 10:13AM EDT | 540.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 81.15% |
| TYL240621C00550000 | 2024-02-08 4:50PM EDT | 550.00 | 2.15 | 0.05 | 9.60 | 0.00 | - | 2 | 5 | 108.47% |
| TYL240621C00560000 | 2024-05-22 1:07PM EDT | 560.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 986 | 68.85% |
| TYL240621C00620000 | 2024-06-06 2:57PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 72.66% |
| TYL240621C00640000 | 2024-03-13 10:36AM EDT | 640.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 148.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240621P00240000 | 2023-11-06 12:56PM EDT | 240.00 | 2.25 | 0.00 | 3.00 | 0.00 | - | 4 | 5 | 284.08% |
| TYL240621P00250000 | 2023-11-06 10:30AM EDT | 250.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TYL240621P00300000 | 2023-11-14 11:27AM EDT | 300.00 | 3.40 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 260.79% |
| TYL240621P00310000 | 2024-03-05 11:57AM EDT | 310.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 2 | 3 | 168.99% |
| TYL240621P00320000 | 2024-02-06 10:30AM EDT | 320.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TYL240621P00330000 | 2023-12-13 10:50AM EDT | 330.00 | 5.00 | 2.00 | 4.30 | 0.00 | - | 3 | 9 | 191.92% |
| TYL240621P00340000 | 2023-12-20 2:27PM EDT | 340.00 | 5.80 | 0.75 | 6.10 | 0.00 | - | 1 | 6 | 182.57% |
| TYL240621P00350000 | 2024-03-04 11:25AM EDT | 350.00 | 3.15 | 0.15 | 9.00 | 0.00 | - | 10 | 11 | 182.97% |
| TYL240621P00370000 | 2024-05-28 9:30AM EDT | 370.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 132.15% |
| TYL240621P00380000 | 2024-03-05 2:51PM EDT | 380.00 | 10.00 | 2.90 | 12.00 | 0.00 | - | 19 | 21 | 167.57% |
| TYL240621P00390000 | 2024-04-24 10:13AM EDT | 390.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 109.20% |
| TYL240621P00400000 | 2024-05-10 9:40AM EDT | 400.00 | 2.31 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 97.90% |
| TYL240621P00410000 | 2024-05-10 9:40AM EDT | 410.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 86.65% |
| TYL240621P00420000 | 2024-03-11 12:03PM EDT | 420.00 | 18.60 | 20.00 | 22.50 | 0.00 | - | 4 | 4 | 185.61% |
| TYL240621P00430000 | 2024-05-08 12:08PM EDT | 430.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 64.11% |
| TYL240621P00440000 | 2024-05-03 1:13PM EDT | 440.00 | 3.60 | 0.05 | 9.40 | 0.00 | - | 16 | 17 | 67.72% |
| TYL240621P00450000 | 2024-05-03 11:28AM EDT | 450.00 | 6.20 | 0.05 | 4.10 | 0.00 | - | 11 | 14 | 50.79% |
| TYL240621P00460000 | 2024-05-31 1:31PM EDT | 460.00 | 5.00 | 0.20 | 9.00 | 0.00 | - | 7 | 35 | 59.27% |
| TYL240621P00470000 | 2024-05-31 1:30PM EDT | 470.00 | 7.60 | 0.30 | 6.90 | 0.00 | - | 5 | 8 | 32.23% |
| TYL240621P00480000 | 2024-06-04 11:09AM EDT | 480.00 | 10.00 | 5.30 | 14.70 | 0.00 | - | 3 | 9 | 41.36% |
| TYL240621P00490000 | 2024-06-14 2:40PM EDT | 490.00 | 20.42 | 15.20 | 22.90 | +9.77 | +91.74% | 1 | 4 | 47.13% |
| TYL240621P00500000 | 2024-05-28 11:08AM EDT | 500.00 | 18.19 | 25.10 | 32.00 | 0.00 | - | 1 | 2 | 54.11% |
| TYL240621P00510000 | 2024-05-30 11:45AM EDT | 510.00 | 31.75 | 35.10 | 42.10 | 0.00 | - | 1 | 0 | 65.25% |
© 2024 Yahoo. All rights reserved.