Tyler Technologies, Inc. (TYL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
501.43-13.10 (-2.55%)
At close: 1:00PM EST
497.52 -3.91 (-0.78%)
After hours: 03:58PM EST
After hours: 03:58PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL211217C00250000 | 2021-11-16 2:43PM EST | 250.00 | 301.96 | 250.00 | 255.00 | 0.00 | - | 1 | 63 | 145.85% |
| TYL211217C00300000 | 2021-08-25 4:23PM EST | 300.00 | 187.90 | 182.10 | 184.70 | 0.00 | - | - | 1 | 0.00% |
| TYL211217C00350000 | 2021-08-25 4:23PM EST | 350.00 | 66.15 | 132.60 | 135.70 | 0.00 | - | 1 | 2 | 0.00% |
| TYL211217C00360000 | 2021-08-25 4:23PM EST | 360.00 | 63.50 | 122.70 | 126.30 | 0.00 | - | 12 | 11 | 0.00% |
| TYL211217C00390000 | 2021-10-04 9:46AM EST | 390.00 | 74.50 | 144.70 | 149.50 | 0.00 | - | 1 | 5 | 188.32% |
| TYL211217C00400000 | 2021-10-22 11:36AM EST | 400.00 | 122.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TYL211217C00410000 | 2021-08-25 4:23PM EST | 410.00 | 33.30 | 75.30 | 78.30 | 0.00 | - | 1 | 13 | 0.00% |
| TYL211217C00420000 | 2021-11-11 2:10PM EST | 420.00 | 124.00 | 81.00 | 84.70 | 0.00 | - | 15 | 63 | 59.02% |
| TYL211217C00430000 | 2021-08-25 4:23PM EST | 430.00 | 60.80 | 57.60 | 60.40 | 0.00 | - | 4 | 23 | 0.00% |
| TYL211217C00440000 | 2021-08-25 4:23PM EST | 440.00 | 56.60 | 50.50 | 52.60 | 0.00 | - | 1 | 2 | 0.00% |
| TYL211217C00450000 | 2021-11-08 3:50PM EST | 450.00 | 92.50 | 53.00 | 56.70 | 0.00 | - | 3 | 50 | 48.58% |
| TYL211217C00460000 | 2021-11-16 11:03AM EST | 460.00 | 92.15 | 44.10 | 47.40 | 0.00 | - | 1 | 17 | 44.18% |
| TYL211217C00470000 | 2021-10-25 12:37PM EST | 470.00 | 66.44 | 35.70 | 40.40 | 0.00 | - | 1 | 5 | 45.34% |
| TYL211217C00480000 | 2021-10-28 9:25AM EST | 480.00 | 64.54 | 28.30 | 31.00 | 0.00 | - | 1 | 7 | 39.04% |
| TYL211217C00490000 | 2021-11-19 3:39PM EST | 490.00 | 59.25 | 21.00 | 25.00 | 0.00 | - | 7 | 9 | 39.50% |
| TYL211217C00500000 | 2021-11-18 1:41PM EST | 500.00 | 45.00 | 15.30 | 18.30 | 0.00 | - | 1 | 17 | 36.69% |
| TYL211217C00510000 | 2021-11-26 11:23AM EST | 510.00 | 14.00 | 10.10 | 13.30 | -28.30 | -66.90% | 3 | 38 | 35.65% |
| TYL211217C00520000 | 2021-11-23 1:18PM EST | 520.00 | 13.37 | 6.00 | 9.30 | 0.00 | - | 1 | 19 | 34.79% |
| TYL211217C00530000 | 2021-11-23 1:32PM EST | 530.00 | 9.00 | 3.50 | 6.40 | 0.00 | - | 1 | 31 | 34.47% |
| TYL211217C00540000 | 2021-11-26 10:39AM EST | 540.00 | 4.95 | 2.10 | 5.20 | +0.35 | +7.61% | 3 | 90 | 36.96% |
| TYL211217C00550000 | 2021-11-26 10:39AM EST | 550.00 | 3.77 | 0.10 | 4.00 | -0.41 | -9.81% | 3 | 97 | 38.40% |
| TYL211217C00560000 | 2021-11-23 10:13AM EST | 560.00 | 6.40 | 0.00 | 3.70 | 0.00 | - | 1 | 15 | 42.05% |
| TYL211217C00570000 | 2021-11-19 3:49PM EST | 570.00 | 5.80 | 0.00 | 2.20 | 0.00 | - | 3 | 13 | 40.19% |
| TYL211217C00580000 | 2021-11-22 2:43PM EST | 580.00 | 3.20 | 0.00 | 3.40 | 0.00 | - | 1 | 19 | 49.49% |
| TYL211217C00590000 | 2021-11-16 2:16PM EST | 590.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 59.08% |
| TYL211217C00600000 | 2021-11-17 10:35AM EST | 600.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 1 | 83 | 52.54% |
| TYL211217C00610000 | 2021-11-05 2:48PM EST | 610.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 56.08% |
| TYL211217C00620000 | 2021-11-01 11:40AM EST | 620.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 59.52% |
| TYL211217C00640000 | 2021-08-25 4:23PM EST | 640.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 51.05% |
| TYL211217C00660000 | 2021-08-25 4:23PM EST | 660.00 | 1.60 | 0.10 | 1.00 | 0.00 | - | 1 | 3 | 55.57% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL211217P00200000 | 2021-11-23 2:21PM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 123.44% |
| TYL211217P00240000 | 2021-08-25 4:23PM EST | 240.00 | 1.58 | 0.00 | 4.80 | 0.00 | - | - | 0 | 176.61% |
| TYL211217P00270000 | 2021-08-25 4:23PM EST | 270.00 | 3.50 | 1.90 | 4.80 | 0.00 | - | 59 | 59 | 162.21% |
| TYL211217P00280000 | 2021-08-25 4:23PM EST | 280.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 143.81% |
| TYL211217P00300000 | 2021-08-25 4:23PM EST | 300.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | - | 322 | 129.05% |
| TYL211217P00330000 | 2021-08-25 4:23PM EST | 330.00 | 2.15 | 0.15 | 1.45 | 0.00 | - | - | 5 | 88.70% |
| TYL211217P00340000 | 2021-08-25 4:23PM EST | 340.00 | 14.87 | 0.35 | 1.85 | 0.00 | - | 36 | 22 | 87.74% |
| TYL211217P00360000 | 2021-08-25 4:23PM EST | 360.00 | 2.46 | 0.80 | 4.60 | 0.00 | - | 2 | 208 | 91.80% |
| TYL211217P00370000 | 2021-08-25 4:23PM EST | 370.00 | 21.60 | 1.15 | 3.10 | 0.00 | - | 7 | 137 | 81.15% |
| TYL211217P00380000 | 2021-11-17 1:00PM EST | 380.00 | 4.75 | 0.00 | 1.50 | 0.00 | - | 1 | 32 | 61.52% |
| TYL211217P00390000 | 2021-11-17 1:00PM EST | 390.00 | 4.75 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 56.59% |
| TYL211217P00400000 | 2021-10-20 1:24PM EST | 400.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 4 | 36 | 65.74% |
| TYL211217P00410000 | 2021-11-26 12:12PM EST | 410.00 | 1.55 | 0.00 | 1.50 | +0.10 | +6.90% | 2 | 6 | 53.87% |
| TYL211217P00420000 | 2021-10-20 11:53AM EST | 420.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 54.38% |
| TYL211217P00430000 | 2021-08-25 4:23PM EST | 430.00 | 13.20 | 5.70 | 7.50 | 0.00 | - | - | 1 | 66.50% |
| TYL211217P00440000 | 2021-08-25 4:23PM EST | 440.00 | 12.90 | 7.50 | 8.70 | 0.00 | - | 2 | 2 | 64.65% |
| TYL211217P00450000 | 2021-11-24 11:39AM EST | 450.00 | 1.12 | 0.55 | 4.90 | 0.00 | - | 1 | 5 | 47.32% |
| TYL211217P00460000 | 2021-11-26 11:07AM EST | 460.00 | 3.60 | 2.10 | 5.40 | +2.37 | +192.68% | 1 | 1 | 42.44% |
| TYL211217P00470000 | 2021-10-07 10:50AM EST | 470.00 | 20.40 | 0.10 | 2.30 | 0.00 | - | 1 | 1 | 25.84% |
| TYL211217P00480000 | 2021-11-26 10:39AM EST | 480.00 | 5.69 | 6.50 | 10.50 | -11.32 | -66.55% | 6 | 11 | 41.25% |
| TYL211217P00490000 | 2021-11-22 11:54AM EST | 490.00 | 1.60 | 9.30 | 12.80 | 0.00 | - | 1 | 22 | 37.83% |
| TYL211217P00500000 | 2021-11-24 11:39AM EST | 500.00 | 8.12 | 13.80 | 17.40 | 0.00 | - | 3 | 73 | 37.81% |
| TYL211217P00510000 | 2021-11-23 10:49AM EST | 510.00 | 6.90 | 18.80 | 21.30 | 0.00 | - | 1 | 4 | 34.45% |
| TYL211217P00520000 | 2021-11-24 12:56PM EST | 520.00 | 17.30 | 24.10 | 28.10 | 0.00 | - | 1 | 6 | 35.31% |
| TYL211217P00530000 | 2021-11-23 11:13AM EST | 530.00 | 16.62 | 32.30 | 35.50 | 0.00 | - | 1 | 9 | 35.81% |
| TYL211217P00540000 | 2021-11-23 12:21PM EST | 540.00 | 26.90 | 39.80 | 43.50 | 0.00 | - | 2 | 8 | 36.19% |
| TYL211217P00550000 | 2021-11-24 1:22PM EST | 550.00 | 37.50 | 48.20 | 51.90 | 0.00 | - | 1 | 1 | 36.13% |
| TYL211217P00560000 | 2021-11-23 1:44PM EST | 560.00 | 45.00 | 56.50 | 61.20 | 0.00 | - | 2 | 2 | 37.96% |
| TYL211217P00580000 | 2021-11-01 10:21AM EST | 580.00 | 44.67 | 76.30 | 80.50 | 0.00 | - | - | 2 | 42.71% |
| TYL211217P00660000 | 2021-08-25 4:23PM EST | 660.00 | 167.84 | 175.30 | 179.20 | 0.00 | - | 1 | 1 | 130.48% |
| TYL211217P00700000 | 2021-10-25 8:40AM EST | 700.00 | 174.00 | 195.00 | 200.00 | 0.00 | - | - | 0 | 76.10% |
| TYL211217P00720000 | 2021-10-25 8:40AM EST | 720.00 | 194.00 | 215.00 | 220.00 | 0.00 | - | - | 0 | 81.15% |
| TYL211217P00740000 | 2021-10-25 8:40AM EST | 740.00 | 214.00 | 235.00 | 240.00 | 0.00 | - | - | 0 | 86.02% |
© 2021 Yahoo. All rights reserved.
