NYSE - Delayed Quote • USD
Tyler Technologies, Inc. (TYL)
At close: 4:00 PM EDT
After hours: 4:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240517C00400000 | 4/26/2024 2:41 PM | 400 | 63.32 | 61.00 | 70.00 | 0.00 | 0.00% | 1 | 1 | 72.19% |
| TYL240517C00410000 | 4/25/2024 3:46 PM | 410 | 41.00 | 51.00 | 59.00 | 0.00 | 0.00% | 1 | 4 | 59.61% |
| TYL240517C00420000 | 4/26/2024 1:30 PM | 420 | 42.00 | 41.40 | 49.00 | 0.00 | 0.00% | 1 | 62 | 51.69% |
| TYL240517C00430000 | 4/25/2024 7:23 PM | 430 | 31.00 | 31.00 | 40.00 | 0.00 | 0.00% | 4 | 108 | 47.36% |
| TYL240517C00440000 | 4/25/2024 2:59 PM | 440 | 12.32 | 22.00 | 30.70 | 0.00 | 0.00% | 4 | 23 | 41.04% |
| TYL240517C00450000 | 4/26/2024 2:27 PM | 450 | 16.60 | 14.40 | 21.90 | 0.00 | 0.00% | 1 | 49 | 35.23% |
| TYL240517C00460000 | 5/1/2024 2:09 PM | 460 | 5.80 | 10.20 | 12.30 | -0.80 | -12.12% | 3 | 32 | 25.67% |
| TYL240517C00470000 | 4/30/2024 7:42 PM | 470 | 6.90 | 5.10 | 6.10 | 0.00 | 0.00% | 2 | 26 | 22.00% |
| TYL240517C00480000 | 5/2/2024 2:28 PM | 480 | 1.25 | 2.05 | 2.95 | -1.50 | -54.55% | 6 | 8 | 21.73% |
| TYL240517C00490000 | 4/25/2024 4:17 PM | 490 | 0.75 | 0.10 | 2.45 | 0.00 | 0.00% | - | 1 | 26.87% |
| TYL240517C00510000 | 4/26/2024 1:46 PM | 510 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 48.61% |
| TYL240517C00560000 | 3/28/2024 6:04 PM | 560 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 17 | 19 | 46.22% |
| TYL240517C00580000 | 3/18/2024 3:56 PM | 580 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 7 | 71.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240517P00330000 | 4/24/2024 7:39 PM | 330 | 0.22 | 0.00 | 0.85 | 0.00 | 0.00% | - | 24 | 78.13% |
| TYL240517P00350000 | 4/18/2024 1:30 PM | 350 | 2.00 | 0.00 | 3.00 | 0.00 | 0.00% | - | 1 | 82.79% |
| TYL240517P00360000 | 4/24/2024 5:31 PM | 360 | 1.01 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 84.33% |
| TYL240517P00370000 | 4/1/2024 7:47 PM | 370 | 2.40 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 11 | 77.08% |
| TYL240517P00380000 | 4/24/2024 7:29 PM | 380 | 2.25 | 0.25 | 0.95 | 0.00 | 0.00% | 31 | 23 | 52.25% |
| TYL240517P00390000 | 4/24/2024 4:01 PM | 390 | 4.58 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 13 | 62.85% |
| TYL240517P00400000 | 4/25/2024 6:41 PM | 400 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 11 | 21 | 55.84% |
| TYL240517P00410000 | 4/25/2024 1:34 PM | 410 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 60.79% |
| TYL240517P00420000 | 4/29/2024 3:34 PM | 420 | 1.49 | 0.05 | 4.80 | 0.00 | 0.00% | 5 | 4 | 52.77% |
| TYL240517P00430000 | 4/25/2024 3:38 PM | 430 | 5.10 | 0.05 | 4.30 | 0.00 | 0.00% | - | 2 | 42.73% |
| TYL240517P00440000 | 5/1/2024 1:46 PM | 440 | 2.35 | 0.05 | 3.60 | 0.00 | 0.00% | 6 | 15 | 32.03% |
| TYL240517P00450000 | 4/25/2024 5:52 PM | 450 | 9.00 | 2.45 | 2.95 | 0.00 | 0.00% | - | 2 | 21.58% |
| TYL240517P00460000 | 4/29/2024 6:20 PM | 460 | 7.00 | 5.60 | 6.00 | 0.00 | 0.00% | 9 | 12 | 20.81% |
| TYL240517P00470000 | 5/1/2024 1:43 PM | 470 | 15.50 | 9.80 | 10.60 | 0.00 | 0.00% | 1 | 8 | 19.24% |
Related Tickers
APPF AppFolio, Inc.
236.05
+2.58%
PAYC Paycom Software, Inc.
166.72
-10.48%
FICO Fair Isaac Corporation
1,165.35
+2.16%
ROP Roper Technologies, Inc.
510.82
-0.77%
ANSS ANSYS, Inc.
314.53
-2.16%
ADSK Autodesk, Inc.
209.95
-0.36%
TEAM Atlassian Corporation
183.55
+6.24%
MANH Manhattan Associates, Inc.
208.84
+0.51%
SMAR Smartsheet Inc.
38.39
-0.23%
INTU Intuit Inc.
614.04
-0.19%