Tyler Technologies, Inc. (TYL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 66.20 | 75.00 | 0.00 | - | 1 | 1 | 60.90% |
| TYL240517C00410000 | 2024-04-25 11:46AM EDT | 410.00 | 41.00 | 56.00 | 65.00 | 0.00 | - | 1 | 4 | 52.59% |
| TYL240517C00420000 | 2024-04-26 9:30AM EDT | 420.00 | 42.00 | 47.00 | 55.00 | 0.00 | - | 1 | 62 | 70.11% |
| TYL240517C00430000 | 2024-04-25 3:23PM EDT | 430.00 | 31.00 | 37.00 | 45.00 | 0.00 | - | 4 | 108 | 60.47% |
| TYL240517C00440000 | 2024-04-25 10:59AM EDT | 440.00 | 12.32 | 27.80 | 32.10 | 0.00 | - | 4 | 23 | 38.49% |
| TYL240517C00450000 | 2024-04-26 10:27AM EDT | 450.00 | 16.60 | 18.00 | 26.00 | 0.00 | - | 1 | 49 | 43.85% |
| TYL240517C00460000 | 2024-05-02 10:16AM EDT | 460.00 | 5.80 | 10.30 | 17.90 | 0.00 | - | 3 | 35 | 38.41% |
| TYL240517C00470000 | 2024-04-30 3:42PM EDT | 470.00 | 6.90 | 5.10 | 8.40 | 0.00 | - | 2 | 26 | 26.18% |
| TYL240517C00480000 | 2024-05-02 10:28AM EDT | 480.00 | 1.25 | 1.50 | 6.00 | 0.00 | - | 6 | 8 | 30.90% |
| TYL240517C00490000 | 2024-04-25 12:17PM EDT | 490.00 | 0.75 | 0.05 | 4.80 | 0.00 | - | - | 1 | 36.38% |
| TYL240517C00500000 | 2024-04-29 3:25PM EDT | 500.00 | 1.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 63.20% |
| TYL240517C00510000 | 2024-04-26 9:46AM EDT | 510.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.32% |
| TYL240517C00560000 | 2024-03-28 2:04PM EDT | 560.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 17 | 19 | 51.00% |
| TYL240517C00580000 | 2024-03-18 11:56AM EDT | 580.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 7 | 80.01% |
PutsforMay 17, 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 | 92.33% |
| TYL240517P00350000 | 2024-04-18 9:30AM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 108.57% |
| TYL240517P00360000 | 2024-04-24 1:31PM EDT | 360.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 5 | 100.10% |
| TYL240517P00370000 | 2024-04-01 3:47PM EDT | 370.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 91.77% |
| TYL240517P00380000 | 2024-04-24 3:29PM EDT | 380.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 31 | 23 | 83.57% |
| TYL240517P00390000 | 2024-04-24 12:01PM EDT | 390.00 | 4.58 | 0.00 | 4.80 | 0.00 | - | 20 | 13 | 75.46% |
| TYL240517P00400000 | 2024-04-25 2:41PM EDT | 400.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 11 | 21 | 67.43% |
| TYL240517P00410000 | 2024-04-25 9:34AM EDT | 410.00 | 1.00 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 59.78% |
| TYL240517P00420000 | 2024-04-29 11:34AM EDT | 420.00 | 1.49 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 51.43% |
| TYL240517P00430000 | 2024-04-25 11:38AM EDT | 430.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 55.26% |
| TYL240517P00440000 | 2024-05-01 9:46AM EDT | 440.00 | 2.35 | 0.05 | 4.60 | 0.00 | - | 6 | 15 | 45.03% |
| TYL240517P00450000 | 2024-04-25 1:52PM EDT | 450.00 | 9.00 | 0.60 | 4.40 | 0.00 | - | - | 2 | 34.57% |
| TYL240517P00460000 | 2024-05-03 2:01PM EDT | 460.00 | 3.00 | 2.20 | 3.50 | -2.60 | -46.43% | 1 | 12 | 21.17% |
| TYL240517P00470000 | 2024-05-03 9:56AM EDT | 470.00 | 7.50 | 5.30 | 7.70 | -8.00 | -51.61% | 1 | 8 | 21.17% |
© 2024 Yahoo. All rights reserved.