UK markets close in 4 hours 16 minutes

Tyler Technologies, Inc. (TYL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
491.13-6.38 (-1.28%)
At close: 04:00PM EDT
491.00 -0.13 (-0.03%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TYL240621C003200002023-11-16 10:30AM EDT320.00113.5098.00106.200.00--10.00%
TYL240621C003400002024-04-25 11:01AM EDT340.00104.000.000.000.00--10.00%
TYL240621C003500002023-12-14 3:07PM EDT350.0075.5486.9094.200.00--20.00%
TYL240621C003600002024-04-25 1:08PM EDT360.0098.000.000.000.00--10.00%
TYL240621C003700002024-04-25 11:01AM EDT370.0075.000.000.000.00-250.00%
TYL240621C003800002024-01-18 4:29PM EDT380.0059.2269.0076.000.00-110.00%
TYL240621C003900002024-05-22 2:08PM EDT390.00110.800.000.000.00-340.00%
TYL240621C004000002024-04-25 3:24PM EDT400.0062.500.000.000.00-1240.00%
TYL240621C004100002024-04-09 10:02AM EDT410.0031.0070.0079.000.00-1220.00%
TYL240621C004200002024-04-25 9:57AM EDT420.0045.500.000.000.00-170.00%
TYL240621C004300002024-05-22 10:32AM EDT430.0071.800.000.000.00-1390.00%
TYL240621C004400002024-05-06 10:41AM EDT440.0040.520.000.000.00-130.00%
TYL240621C004500002024-05-20 11:29AM EDT450.0047.200.000.000.00-1610.00%
TYL240621C004600002024-04-25 11:04AM EDT460.0011.300.000.000.00-44730.00%
TYL240621C004700002024-05-23 2:33PM EDT470.0027.400.000.000.00-1280.00%
TYL240621C004800002024-05-23 3:48PM EDT480.0017.900.000.000.00-1320.00%
TYL240621C004900002024-05-23 2:37PM EDT490.0012.950.000.000.00-2610.00%
TYL240621C005000002024-05-23 11:21AM EDT500.009.200.000.000.00-3791.56%
TYL240621C005100002024-05-22 10:23AM EDT510.007.000.000.000.00-2493.13%
TYL240621C005200002024-05-22 10:32AM EDT520.003.900.000.000.00-791333.13%
TYL240621C005300002024-05-13 2:51PM EDT530.002.990.000.000.00-146.25%
TYL240621C005400002024-05-20 10:13AM EDT540.000.700.000.000.00-1116.25%
TYL240621C005500002024-02-08 4:50PM EDT550.002.150.059.600.00-2552.01%
TYL240621C005600002024-05-22 1:07PM EDT560.000.800.000.000.00-198612.50%
TYL240621C006200002024-05-15 12:45PM EDT620.000.300.000.000.00-11612.50%
TYL240621C006400002024-03-13 10:36AM EDT640.000.600.004.800.00--260.09%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TYL240621P002400002023-11-06 12:56PM EDT240.002.250.003.000.00-45135.11%
TYL240621P002500002023-11-06 10:30AM EDT250.002.100.000.000.00--150.00%
TYL240621P003000002023-11-14 11:27AM EDT300.003.400.1010.000.00-11125.83%
TYL240621P003100002024-03-05 11:57AM EDT310.001.250.151.500.00-2382.72%
TYL240621P003200002024-02-06 10:30AM EDT320.003.200.000.000.00-1425.00%
TYL240621P003300002023-12-13 10:50AM EDT330.005.002.004.300.00-3994.34%
TYL240621P003400002023-12-20 2:27PM EDT340.005.800.756.100.00-1690.26%
TYL240621P003500002024-03-04 11:25AM EDT350.003.150.159.000.00-101190.84%
TYL240621P003700002024-01-22 10:30AM EDT370.005.940.000.000.00-1225.00%
TYL240621P003800002024-03-05 2:51PM EDT380.0010.002.9012.000.00-192184.86%
TYL240621P003900002024-04-24 10:13AM EDT390.006.500.000.000.00-2312.50%
TYL240621P004000002024-05-10 9:40AM EDT400.002.310.000.000.00-13012.50%
TYL240621P004100002024-05-10 9:40AM EDT410.002.500.000.000.00-1612.50%
TYL240621P004200002024-03-11 12:03PM EDT420.0018.6020.0022.500.00-4495.72%
TYL240621P004300002024-05-08 12:08PM EDT430.001.600.000.000.00-1312.50%
TYL240621P004400002024-05-03 1:13PM EDT440.003.600.000.000.00-16176.25%
TYL240621P004500002024-05-03 11:28AM EDT450.006.200.000.000.00-11146.25%
TYL240621P004600002024-05-03 11:57AM EDT460.008.600.000.000.00-1356.25%
TYL240621P004700002024-05-23 3:08PM EDT470.002.040.000.000.00-1123.13%
TYL240621P004800002024-05-23 3:08PM EDT480.005.110.000.000.00-2111.56%
TYL240621P004900002024-05-22 2:59PM EDT490.005.300.000.000.00-250.20%
TYL240621P005000002024-05-23 2:45PM EDT500.0015.000.000.000.00-450.00%
TYL240621P005100002024-05-15 10:57AM EDT510.0021.040.000.000.00--10.00%