UK Markets open in 6 hrs 28 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,257.29 -924.16 (-3.82%)
Tyler Technologies, Inc. (TYL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL220617C00260000 | 2021-12-07 12:51PM EDT | 260.00 | 264.70 | 230.30 | 239.40 | 0.00 | - | 29 | 37 | 698.71% |
| TYL220617C00300000 | 2021-11-29 1:11PM EDT | 300.00 | 222.25 | 231.80 | 240.20 | 0.00 | - | - | 20 | 743.49% |
| TYL220617C00350000 | 2021-12-02 12:07PM EDT | 350.00 | 163.07 | 189.50 | 197.40 | 0.00 | - | - | 1 | 604.70% |
| TYL220617C00390000 | 2021-12-02 2:56PM EDT | 390.00 | 138.81 | 152.20 | 160.40 | 0.00 | - | - | 1 | 504.74% |
| TYL220617C00400000 | 2021-11-24 10:32AM EDT | 400.00 | 124.40 | 129.60 | 137.70 | 0.00 | - | - | 0 | 440.09% |
| TYL220617C00410000 | 2021-12-02 2:48PM EDT | 410.00 | 119.19 | 133.80 | 142.00 | 0.00 | - | - | 1 | 460.42% |
| TYL220617C00440000 | 2021-12-02 2:51PM EDT | 440.00 | 95.76 | 108.10 | 115.80 | 0.00 | - | - | 1 | 402.63% |
| TYL220617C00450000 | 2021-12-23 11:32AM EDT | 450.00 | 91.58 | 64.90 | 69.70 | 0.00 | - | 1 | 2 | 282.13% |
| TYL220617C00480000 | 2022-01-05 4:53PM EDT | 480.00 | 48.36 | 46.20 | 50.30 | -8.04 | -14.26% | 1 | 0 | 246.50% |
| TYL220617C00500000 | 2021-12-21 10:40AM EDT | 500.00 | 44.80 | 36.40 | 39.00 | 0.00 | - | 1 | 10 | 226.62% |
| TYL220617C00510000 | 2021-12-23 11:39AM EDT | 510.00 | 51.80 | 31.60 | 34.50 | 0.00 | - | 1 | 4 | 217.67% |
| TYL220617C00520000 | 2021-12-16 1:05PM EDT | 520.00 | 39.79 | 27.30 | 30.80 | 0.00 | - | 1 | 4 | 210.08% |
| TYL220617C00530000 | 2022-01-05 4:20PM EDT | 530.00 | 26.05 | 23.60 | 27.90 | -6.57 | -20.14% | 4 | 5 | 204.10% |
| TYL220617C00540000 | 2022-01-05 4:53PM EDT | 540.00 | 22.03 | 20.20 | 24.20 | -14.57 | -39.81% | 1 | 8 | 196.65% |
| TYL220617C00550000 | 2021-12-14 4:09PM EDT | 550.00 | 25.46 | 13.80 | 22.00 | 0.00 | - | 1 | 2 | 185.61% |
| TYL220617C00560000 | 2021-12-15 4:34PM EDT | 560.00 | 23.70 | 14.30 | 17.20 | 0.00 | - | 2 | 2 | 181.49% |
| TYL220617C00570000 | 2021-12-22 11:04AM EDT | 570.00 | 23.00 | 12.40 | 14.70 | 0.00 | - | 4 | 14 | 176.53% |
| TYL220617C00580000 | 2021-11-29 2:44PM EDT | 580.00 | 22.40 | 21.40 | 24.90 | 0.00 | - | - | 1 | 216.24% |
| TYL220617C00590000 | 2021-11-04 11:38AM EDT | 590.00 | 26.90 | 15.90 | 21.10 | 0.00 | - | - | 6 | 203.30% |
| TYL220617C00600000 | 2022-01-05 3:14PM EDT | 600.00 | 8.90 | 6.90 | 9.20 | -8.75 | -49.58% | 1 | 125 | 161.68% |
| TYL220617C00610000 | 2021-11-08 1:53PM EDT | 610.00 | 20.50 | 10.10 | 18.40 | 0.00 | - | 8 | 113 | 193.62% |
| TYL220617C00620000 | 2021-11-05 2:37PM EDT | 620.00 | 17.60 | 10.30 | 14.40 | 0.00 | - | 49 | 54 | 188.77% |
| TYL220617C00640000 | 2021-11-16 11:37AM EDT | 640.00 | 17.25 | 5.00 | 13.00 | 0.00 | - | 1 | 31 | 179.03% |
| TYL220617C00660000 | 2021-11-04 3:04PM EDT | 660.00 | 11.30 | 6.00 | 9.10 | 0.00 | - | 6 | 6 | 176.97% |
| TYL220617C00700000 | 2021-11-23 12:29PM EDT | 700.00 | 5.10 | 2.25 | 4.70 | 0.00 | - | - | 5 | 159.13% |
| TYL220617C00720000 | 2021-12-31 12:23PM EDT | 720.00 | 2.32 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 153.10% |
| TYL220617C00740000 | 2021-12-22 4:26PM EDT | 740.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 157.40% |
| TYL220617C00800000 | 2021-12-15 10:48AM EDT | 800.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | - | 3 | 169.46% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL220617P00400000 | 2021-11-26 11:57AM EDT | 400.00 | 11.05 | 6.20 | 7.60 | 0.00 | - | 6 | 0 | 0.00% |
| TYL220617P00480000 | 2022-01-03 2:29PM EDT | 480.00 | 22.79 | 31.80 | 36.30 | 0.00 | - | 1 | 14 | 0.00% |
| TYL220617P00510000 | 2021-12-22 4:17PM EDT | 510.00 | 36.00 | 45.30 | 51.20 | 0.00 | - | - | 2 | 0.00% |
| TYL220617P00520000 | 2021-12-02 11:00AM EDT | 520.00 | 53.70 | 29.80 | 33.70 | 0.00 | - | 1 | 3 | 0.00% |
| TYL220617P00530000 | 2021-12-13 1:08AM EDT | 530.00 | 59.00 | 56.90 | 62.10 | 0.00 | - | - | 4 | 0.00% |
| TYL220617P00540000 | 2021-11-01 1:53PM EDT | 540.00 | 45.46 | 65.50 | 69.00 | 0.00 | - | 10 | 8 | 0.00% |
| TYL220617P00570000 | 2021-11-24 11:07AM EDT | 570.00 | 74.60 | 63.70 | 71.70 | 0.00 | - | - | 4 | 0.00% |
| TYL220617P00580000 | 2021-11-04 11:47AM EDT | 580.00 | 65.10 | 96.40 | 103.30 | 0.00 | - | - | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
