UK markets open in 4 hours 26 minutes
NIKKEI 225
27,946.21 +371.78 (+1.35%) HANG SENG
19,693.90 +243.67 (+1.25%) CRUDE OIL
72.16 +0.70 (+0.98%) GOLD FUTURES
1,807.50 +6.00 (+0.33%) DOW
33,781.48 +183.56 (+0.55%) BTC-GBP
14,036.89 +233.10 (+1.69%)
Tyler Technologies, Inc. (TYL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL221216C00260000 | 2022-05-19 9:48AM EST | 260.00 | 94.86 | 67.60 | 75.20 | 0.00 | - | - | 1 | 204.09% |
| TYL221216C00280000 | 2022-11-08 10:04AM EST | 280.00 | 20.35 | 35.80 | 43.60 | 0.00 | - | 1 | 16 | 65.70% |
| TYL221216C00300000 | 2022-11-03 9:44AM EST | 300.00 | 11.90 | 38.50 | 46.60 | 0.00 | - | 1 | 0 | 178.53% |
| TYL221216C00310000 | 2022-12-06 2:57PM EST | 310.00 | 10.50 | 12.00 | 14.40 | 0.00 | - | 2 | 5 | 51.72% |
| TYL221216C00320000 | 2022-12-08 3:25PM EST | 320.00 | 7.10 | 6.20 | 8.30 | -9.40 | -56.97% | 3 | 4 | 48.06% |
| TYL221216C00330000 | 2022-12-08 2:16PM EST | 330.00 | 2.35 | 3.10 | 3.90 | -6.80 | -74.32% | 3 | 15 | 44.15% |
| TYL221216C00340000 | 2022-12-06 10:57AM EST | 340.00 | 0.65 | 0.40 | 4.70 | 0.00 | - | 1 | 9 | 50.28% |
| TYL221216C00350000 | 2022-12-05 10:20AM EST | 350.00 | 2.35 | 0.00 | 3.10 | 0.00 | - | 1 | 27 | 53.98% |
| TYL221216C00360000 | 2022-12-05 10:20AM EST | 360.00 | 0.94 | 0.00 | 1.20 | 0.00 | - | 1 | 33 | 51.73% |
| TYL221216C00370000 | 2022-12-06 2:56PM EST | 370.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 47 | 51.76% |
| TYL221216C00380000 | 2022-11-02 10:57AM EST | 380.00 | 1.56 | 0.00 | 3.70 | 0.00 | - | 1 | 36 | 88.31% |
| TYL221216C00390000 | 2022-12-01 3:14PM EST | 390.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 12 | 32 | 72.36% |
| TYL221216C00400000 | 2022-12-01 12:15PM EST | 400.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 5 | 28 | 113.38% |
| TYL221216C00410000 | 2022-12-01 9:48AM EST | 410.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 122.12% |
| TYL221216C00420000 | 2022-11-11 9:45AM EST | 420.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 3 | 36 | 130.49% |
| TYL221216C00430000 | 2022-11-04 10:16AM EST | 430.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 138.50% |
| TYL221216C00440000 | 2022-11-04 10:14AM EST | 440.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 4 | 37 | 91.99% |
| TYL221216C00450000 | 2022-11-21 12:50PM EST | 450.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 17 | 101.07% |
| TYL221216C00460000 | 2022-10-14 2:04PM EST | 460.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 160.86% |
| TYL221216C00470000 | 2022-09-20 11:47AM EST | 470.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 20 | 80 | 134.96% |
| TYL221216C00480000 | 2022-08-03 12:05PM EST | 480.00 | 10.50 | 1.00 | 5.70 | 0.00 | - | 1 | 6 | 187.92% |
| TYL221216C00490000 | 2022-05-03 9:27AM EST | 490.00 | 13.80 | 3.50 | 8.20 | 0.00 | - | - | 3 | 223.36% |
| TYL221216C00500000 | 2022-05-26 9:48AM EST | 500.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 187.38% |
| TYL221216C00510000 | 2022-08-08 10:31AM EST | 510.00 | 6.73 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 193.53% |
| TYL221216C00540000 | 2022-08-26 10:39AM EST | 540.00 | 1.49 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 210.99% |
| TYL221216C00550000 | 2022-03-21 9:05AM EST | 550.00 | 12.13 | 3.30 | 8.00 | 0.00 | - | - | 3 | 260.77% |
| TYL221216C00600000 | 2022-03-24 2:56PM EST | 600.00 | 6.20 | 0.00 | 4.80 | 0.00 | - | - | 5 | 242.14% |
| TYL221216C00620000 | 2022-04-11 12:58PM EST | 620.00 | 2.30 | 0.20 | 5.00 | 0.00 | - | 1 | 3 | 255.37% |
| TYL221216C00640000 | 2022-05-15 11:01PM EST | 640.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL221216P00155000 | 2022-07-26 8:30AM EST | 155.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 247.56% |
| TYL221216P00160000 | 2022-07-26 8:30AM EST | 160.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 1 | 237.70% |
| TYL221216P00165000 | 2022-07-26 8:30AM EST | 165.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 228.22% |
| TYL221216P00170000 | 2022-07-26 8:30AM EST | 170.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 218.95% |
| TYL221216P00175000 | 2022-07-26 8:30AM EST | 175.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 209.91% |
| TYL221216P00180000 | 2022-07-26 8:30AM EST | 180.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 201.17% |
| TYL221216P00185000 | 2022-07-26 8:30AM EST | 185.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 192.58% |
| TYL221216P00190000 | 2022-07-26 8:30AM EST | 190.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 184.28% |
| TYL221216P00195000 | 2022-07-26 8:30AM EST | 195.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 176.17% |
| TYL221216P00200000 | 2022-12-05 11:01AM EST | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 175 | 117.19% |
| TYL221216P00210000 | 2022-11-22 11:05AM EST | 210.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 22 | 114.45% |
| TYL221216P00230000 | 2022-11-01 11:03AM EST | 230.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 158.72% |
| TYL221216P00240000 | 2022-05-24 9:36AM EST | 240.00 | 9.30 | 0.00 | 13.00 | 0.00 | - | - | 17 | 191.31% |
| TYL221216P00250000 | 2022-12-08 11:52AM EST | 250.00 | 0.25 | 0.25 | 0.50 | +0.20 | +400.00% | 4 | 197 | 85.25% |
| TYL221216P00260000 | 2022-11-07 10:26AM EST | 260.00 | 6.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 83.50% |
| TYL221216P00270000 | 2022-12-06 11:01AM EST | 270.00 | 0.65 | 0.00 | 1.00 | +0.15 | +30.00% | 1 | 226 | 65.09% |
| TYL221216P00280000 | 2022-12-01 2:06PM EST | 280.00 | 2.28 | 0.00 | 2.75 | 0.00 | - | 1 | 52 | 67.24% |
| TYL221216P00290000 | 2022-12-06 2:27PM EST | 290.00 | 1.85 | 0.45 | 2.35 | 0.00 | - | 2 | 4 | 53.47% |
| TYL221216P00300000 | 2022-12-08 3:36PM EST | 300.00 | 2.10 | 1.30 | 3.30 | -1.60 | -43.24% | 7 | 163 | 54.29% |
| TYL221216P00310000 | 2022-12-08 1:05PM EST | 310.00 | 5.17 | 3.30 | 5.70 | -1.13 | -17.94% | 2 | 55 | 50.22% |
| TYL221216P00320000 | 2022-12-06 10:39AM EST | 320.00 | 10.00 | 7.60 | 9.40 | 0.00 | - | 3 | 29 | 45.61% |
| TYL221216P00330000 | 2022-12-02 12:05PM EST | 330.00 | 3.91 | 12.50 | 15.70 | 0.00 | - | 1 | 6 | 45.61% |
| TYL221216P00340000 | 2022-12-05 1:56PM EST | 340.00 | 18.60 | 21.10 | 25.00 | 0.00 | - | 2 | 31 | 56.74% |
| TYL221216P00350000 | 2022-11-01 8:30AM EST | 350.00 | 29.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TYL221216P00360000 | 2022-11-10 10:00AM EST | 360.00 | 48.51 | 37.00 | 46.50 | 0.00 | - | 5 | 0 | 94.38% |
| TYL221216P00370000 | 2022-11-08 10:40AM EST | 370.00 | 77.70 | 47.00 | 56.00 | 0.00 | - | 1 | 0 | 102.64% |
| TYL221216P00380000 | 2022-10-28 9:28AM EST | 380.00 | 52.00 | 46.90 | 52.40 | 0.00 | - | 150 | 0 | 0.00% |
| TYL221216P00400000 | 2022-11-08 9:48AM EST | 400.00 | 113.00 | 77.50 | 85.50 | 0.00 | - | 5 | 2 | 129.79% |
| TYL221216P00410000 | 2022-11-08 2:04PM EST | 410.00 | 114.85 | 87.00 | 96.50 | 0.00 | - | 1 | 0 | 76.95% |
| TYL221216P00430000 | 2022-10-14 9:36AM EST | 430.00 | 105.30 | 101.30 | 110.00 | 0.00 | - | 1 | 0 | 0.00% |
| TYL221216P00440000 | 2022-08-08 9:14AM EST | 440.00 | 41.20 | 74.10 | 82.30 | 0.00 | - | 5 | 5 | 0.00% |
| TYL221216P00470000 | 2022-05-12 9:39AM EST | 470.00 | 130.50 | 129.00 | 138.30 | 0.00 | - | 1 | 1 | 0.00% |
| TYL221216P00490000 | 2022-05-12 9:39AM EST | 490.00 | 148.50 | 148.00 | 156.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
