Tyler Technologies, Inc. (TYL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240816C00490000 | 2024-06-21 3:43PM EDT | 490.00 | 22.16 | 36.00 | 44.60 | 0.00 | - | 1 | 1 | 0.00% |
| TYL240816C00500000 | 2024-07-09 11:31AM EDT | 500.00 | 22.60 | 87.80 | 97.00 | 0.00 | - | 1 | 5 | 65.60% |
| TYL240816C00510000 | 2024-07-25 1:18PM EDT | 510.00 | 64.93 | 78.10 | 88.00 | 0.00 | - | 1 | 14 | 63.21% |
| TYL240816C00520000 | 2024-07-25 1:38PM EDT | 520.00 | 50.50 | 68.00 | 76.90 | 0.00 | - | 2 | 3 | 54.26% |
| TYL240816C00530000 | 2024-07-25 10:54AM EDT | 530.00 | 34.80 | 58.00 | 67.90 | 0.00 | - | 6 | 16 | 51.55% |
| TYL240816C00540000 | 2024-07-26 10:10AM EDT | 540.00 | 43.80 | 49.00 | 58.30 | +24.80 | +130.53% | 1 | 8 | 46.84% |
| TYL240816C00550000 | 2024-07-26 1:00PM EDT | 550.00 | 46.70 | 39.20 | 49.00 | +20.76 | +80.03% | 10 | 14 | 42.60% |
| TYL240816C00560000 | 2024-07-26 12:59PM EDT | 560.00 | 36.10 | 30.00 | 39.00 | +20.51 | +131.56% | 10 | 16 | 36.45% |
| TYL240816C00570000 | 2024-07-26 11:10AM EDT | 570.00 | 23.10 | 22.00 | 31.00 | +8.10 | +54.00% | 6 | - | 34.06% |
| TYL240816C00580000 | 2024-07-25 3:23PM EDT | 580.00 | 7.13 | 15.00 | 23.10 | 0.00 | - | 7 | 5 | 30.81% |
| TYL240816C00600000 | 2024-07-25 1:41PM EDT | 600.00 | 2.30 | 6.80 | 13.90 | 0.00 | - | 2 | 7 | 31.94% |
| TYL240816C00640000 | 2024-07-25 3:24PM EDT | 640.00 | 2.53 | - | - | 0.00 | - | - | - | 0.00% |
| TYL240816C00680000 | 2024-07-26 1:18PM EDT | 680.00 | 0.26 | - | - | -2.06 | -88.79% | 2 | - | 0.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240816P00390000 | 2024-07-24 3:44PM EDT | 390.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 104.21% |
| TYL240816P00430000 | 2024-07-01 9:30AM EDT | 430.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.34% |
| TYL240816P00450000 | 2024-07-24 3:50PM EDT | 450.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 73.45% |
| TYL240816P00460000 | 2024-07-25 9:46AM EDT | 460.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 68.60% |
| TYL240816P00470000 | 2024-07-01 3:01PM EDT | 470.00 | 7.33 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 63.83% |
| TYL240816P00480000 | 2024-07-26 12:34PM EDT | 480.00 | 2.00 | 0.20 | 1.25 | -3.24 | -61.83% | 1 | 12 | 51.39% |
| TYL240816P00490000 | 2024-07-24 3:50PM EDT | 490.00 | 6.73 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 54.42% |
| TYL240816P00500000 | 2024-07-25 12:20PM EDT | 500.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 60.10% |
| TYL240816P00510000 | 2024-07-25 10:37AM EDT | 510.00 | 1.49 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 54.87% |
| TYL240816P00520000 | 2024-07-25 9:58AM EDT | 520.00 | 3.00 | 0.05 | 6.20 | 0.00 | - | 3 | 3 | 54.12% |
| TYL240816P00530000 | 2024-07-23 10:41AM EDT | 530.00 | 15.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 58.77% |
| TYL240816P00550000 | 2024-07-24 12:38PM EDT | 550.00 | 34.60 | 0.05 | 9.90 | 0.00 | - | 3 | 2 | 46.17% |
| TYL240816P00560000 | 2024-07-25 2:25PM EDT | 560.00 | 9.90 | 1.30 | 10.00 | 0.00 | - | - | - | 40.01% |
© 2024 Yahoo. All rights reserved.