Tyler Technologies, Inc. (TYL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240920C00350000 | 2024-05-02 1:45PM EDT | 350.00 | 120.41 | 132.00 | 141.50 | 0.00 | - | 1 | 1 | 0.00% |
| TYL240920C00370000 | 2024-03-12 11:05AM EDT | 370.00 | 79.21 | 57.00 | 63.00 | 0.00 | - | - | 1 | 0.00% |
| TYL240920C00380000 | 2024-04-25 11:01AM EDT | 380.00 | 75.00 | 115.40 | 125.00 | 0.00 | - | - | 0 | 40.75% |
| TYL240920C00390000 | 2024-06-21 3:57PM EDT | 390.00 | 106.19 | 113.30 | 122.90 | 0.00 | - | 1 | 1 | 55.48% |
| TYL240920C00400000 | 2024-03-22 2:19PM EDT | 400.00 | 47.80 | 29.70 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| TYL240920C00420000 | 2024-05-09 10:32AM EDT | 420.00 | 71.80 | 69.00 | 77.00 | 0.00 | - | 2 | 17 | 0.00% |
| TYL240920C00430000 | 2024-05-28 9:30AM EDT | 430.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TYL240920C00440000 | 2024-04-26 9:32AM EDT | 440.00 | 44.18 | 62.00 | 70.80 | 0.00 | - | 43 | 43 | 33.43% |
| TYL240920C00450000 | 2024-05-22 11:12AM EDT | 450.00 | 65.00 | 48.00 | 57.10 | 0.00 | - | 1 | 12 | 24.06% |
| TYL240920C00460000 | 2024-05-08 10:08AM EDT | 460.00 | 45.00 | 38.10 | 45.40 | 0.00 | - | 40 | 36 | 17.98% |
| TYL240920C00470000 | 2024-06-21 12:27PM EDT | 470.00 | 33.20 | 42.70 | 52.00 | 0.00 | - | 1 | 4 | 36.00% |
| TYL240920C00480000 | 2024-06-24 9:32AM EDT | 480.00 | 30.85 | 35.20 | 43.90 | 0.00 | - | 1 | 24 | 33.59% |
| TYL240920C00490000 | 2024-06-27 10:42AM EDT | 490.00 | 25.56 | 28.50 | 37.00 | 0.00 | - | 4 | 8 | 32.13% |
| TYL240920C00500000 | 2024-06-18 11:56AM EDT | 500.00 | 11.80 | 25.10 | 31.90 | 0.00 | - | 43 | 71 | 32.07% |
| TYL240920C00510000 | 2024-06-20 9:43AM EDT | 510.00 | 12.46 | 19.30 | 27.00 | 0.00 | - | 1 | 25 | 31.70% |
| TYL240920C00520000 | 2024-06-20 9:45AM EDT | 520.00 | 10.30 | 14.70 | 22.00 | 0.00 | - | 1 | 12 | 30.69% |
| TYL240920C00530000 | 2024-06-24 3:43PM EDT | 530.00 | 9.70 | 9.70 | 19.00 | 0.00 | - | 10 | 24 | 31.27% |
| TYL240920C00540000 | 2024-05-21 11:10AM EDT | 540.00 | 9.20 | 2.05 | 10.00 | 0.00 | - | 5 | 9 | 24.41% |
| TYL240920C00550000 | 2024-06-10 3:29PM EDT | 550.00 | 5.00 | 5.80 | 12.70 | 0.00 | - | 1 | 19 | 30.63% |
| TYL240920C00560000 | 2024-05-06 3:04PM EDT | 560.00 | 4.80 | 0.30 | 10.00 | 0.00 | - | - | 1 | 30.06% |
| TYL240920C00580000 | 2024-05-08 2:28PM EDT | 580.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 27.12% |
| TYL240920C00600000 | 2024-06-28 9:30AM EDT | 600.00 | 2.00 | 0.00 | 4.80 | -1.00 | -33.33% | 1 | 1 | 31.25% |
| TYL240920C00620000 | 2024-02-16 10:30AM EDT | 620.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 35.10% |
| TYL240920C00680000 | 2024-05-20 3:56PM EDT | 680.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 45.34% |
| TYL240920C00700000 | 2024-05-15 3:19PM EDT | 700.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | - | 13 | 35.17% |
| TYL240920C00720000 | 2024-05-15 3:19PM EDT | 720.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 5 | 51.35% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240920P00300000 | 2024-03-19 9:30AM EDT | 300.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| TYL240920P00340000 | 2024-05-29 10:50AM EDT | 340.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.79% |
| TYL240920P00360000 | 2024-04-25 9:33AM EDT | 360.00 | 4.37 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 52.64% |
| TYL240920P00370000 | 2024-03-13 2:11PM EDT | 370.00 | 9.70 | 7.70 | 13.70 | 0.00 | - | 1 | 11 | 62.87% |
| TYL240920P00390000 | 2024-06-13 9:30AM EDT | 390.00 | 2.00 | 0.05 | 9.60 | 0.00 | - | 1 | 6 | 52.97% |
| TYL240920P00400000 | 2024-06-26 9:30AM EDT | 400.00 | 2.10 | 0.05 | 10.00 | 0.00 | - | 1 | 22 | 49.97% |
| TYL240920P00410000 | 2024-03-15 3:51PM EDT | 410.00 | 24.15 | 20.00 | 27.00 | 0.00 | - | - | 2 | 66.94% |
| TYL240920P00440000 | 2024-06-03 10:27AM EDT | 440.00 | 9.54 | 0.10 | 10.00 | 0.00 | - | 1 | 3 | 35.21% |
| TYL240920P00450000 | 2024-06-18 11:40AM EDT | 450.00 | 13.90 | 0.90 | 9.80 | 0.00 | - | 1 | 2 | 31.25% |
| TYL240920P00480000 | 2024-06-03 10:42AM EDT | 480.00 | 23.85 | 6.80 | 15.80 | 0.00 | - | 1 | 11 | 26.77% |
| TYL240920P00500000 | 2024-05-23 2:52PM EDT | 500.00 | 26.70 | 22.00 | 30.00 | 0.00 | - | - | 1 | 32.15% |
© 2024 Yahoo. All rights reserved.