Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517C00280000 | 2024-04-26 10:17AM EDT | 280.00 | 197.50 | 122.00 | 130.80 | 0.00 | - | 1 | 1 | 89.31% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 135.10 | 145.00 | 0.00 | - | 1 | 1 | 241.38% |
| SAIA240517C00320000 | 2024-04-26 10:17AM EDT | 320.00 | 157.00 | 82.00 | 90.70 | 0.00 | - | 1 | 1 | 59.55% |
| SAIA240517C00370000 | 2024-05-02 11:34AM EDT | 370.00 | 26.50 | 34.70 | 41.20 | -12.20 | -31.52% | 2 | 71 | 56.53% |
| SAIA240517C00400000 | 2024-05-02 2:02PM EDT | 400.00 | 17.00 | 16.40 | 18.10 | +2.05 | +13.71% | 19 | 13 | 45.84% |
| SAIA240517C00410000 | 2024-05-02 2:04PM EDT | 410.00 | 11.20 | 11.10 | 12.60 | +1.70 | +17.89% | 4 | 31 | 44.07% |
| SAIA240517C00420000 | 2024-05-02 1:57PM EDT | 420.00 | 7.00 | 7.50 | 8.60 | +0.80 | +12.90% | 4 | 49 | 43.61% |
| SAIA240517C00430000 | 2024-05-02 3:57PM EDT | 430.00 | 5.50 | 4.80 | 5.50 | +0.60 | +12.24% | 11 | 49 | 42.77% |
| SAIA240517C00440000 | 2024-05-02 2:06PM EDT | 440.00 | 3.10 | 3.20 | 4.60 | -0.30 | -8.82% | 3 | 30 | 47.57% |
| SAIA240517C00450000 | 2024-05-02 3:20PM EDT | 450.00 | 1.00 | 1.00 | 2.40 | -1.00 | -50.00% | 1 | 135 | 44.32% |
| SAIA240517C00460000 | 2024-05-02 1:55PM EDT | 460.00 | 1.20 | 0.15 | 2.15 | -0.65 | -35.14% | 3 | 24 | 49.11% |
| SAIA240517C00470000 | 2024-05-02 3:32PM EDT | 470.00 | 0.59 | 0.40 | 2.50 | -0.41 | -41.00% | 1 | 13 | 57.28% |
| SAIA240517C00480000 | 2024-04-26 2:21PM EDT | 480.00 | 5.00 | 0.00 | 2.50 | 0.00 | - | 13 | 12 | 53.37% |
| SAIA240517C00490000 | 2024-05-02 11:44AM EDT | 490.00 | 0.30 | 0.00 | 0.75 | -5.70 | -95.00% | 1 | 2 | 52.71% |
| SAIA240517C00500000 | 2024-05-02 10:24AM EDT | 500.00 | 0.02 | 0.00 | 1.05 | -0.43 | -95.56% | 1 | 24 | 53.76% |
| SAIA240517C00510000 | 2024-04-26 12:11PM EDT | 510.00 | 2.00 | 0.00 | 4.10 | 0.00 | - | 5 | 3 | 75.26% |
| SAIA240517C00520000 | 2024-04-29 3:37PM EDT | 520.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 3 | 7 | 80.86% |
| SAIA240517C00530000 | 2024-04-29 3:19PM EDT | 530.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 85.49% |
| SAIA240517C00540000 | 2024-04-29 10:24AM EDT | 540.00 | 4.20 | 0.00 | 2.25 | 0.00 | - | 1 | 23 | 79.10% |
| SAIA240517C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 94.31% |
| SAIA240517C00560000 | 2024-04-26 3:55PM EDT | 560.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 15 | 28 | 98.52% |
| SAIA240517C00570000 | 2024-04-30 10:37AM EDT | 570.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 56.64% |
| SAIA240517C00580000 | 2024-04-30 10:37AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 59.38% |
| SAIA240517C00590000 | 2024-04-29 10:01AM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 260 | 61.72% |
| SAIA240517C00600000 | 2024-04-29 11:41AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 99 | 64.45% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 117.97% |
| SAIA240517C00620000 | 2024-04-26 12:19PM EDT | 620.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 16 | 114 | 90.43% |
| SAIA240517C00630000 | 2024-04-25 2:33PM EDT | 630.00 | 4.25 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 125.10% |
| SAIA240517C00640000 | 2024-04-26 2:56PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 12 | 78.52% |
| SAIA240517C00650000 | 2024-04-25 2:26PM EDT | 650.00 | 2.87 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 131.91% |
| SAIA240517C00660000 | 2024-04-25 2:26PM EDT | 660.00 | 2.39 | 0.00 | 1.50 | 0.00 | - | - | 2 | 113.72% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 170.04% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 190.72% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 183.50% |
| SAIA240517C00900000 | 2024-04-26 11:00AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 580 | 121.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517P00280000 | 2024-04-29 10:13AM EDT | 280.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 118.82% |
| SAIA240517P00290000 | 2024-04-29 10:11AM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 57.81% |
| SAIA240517P00340000 | 2024-05-02 3:35PM EDT | 340.00 | 0.45 | 0.00 | 0.90 | -0.15 | -25.00% | 5 | 6 | 53.98% |
| SAIA240517P00360000 | 2024-04-26 2:25PM EDT | 360.00 | 1.10 | 0.15 | 2.65 | 0.00 | - | 1 | 1 | 52.60% |
| SAIA240517P00370000 | 2024-05-02 10:15AM EDT | 370.00 | 6.30 | 1.00 | 6.30 | +3.65 | +137.74% | 10 | 7 | 61.08% |
| SAIA240517P00380000 | 2024-05-02 10:15AM EDT | 380.00 | 9.30 | 4.20 | 6.90 | +3.80 | +69.09% | 10 | 80 | 52.84% |
| SAIA240517P00390000 | 2024-05-02 1:09PM EDT | 390.00 | 11.50 | 6.70 | 7.60 | +2.17 | +23.26% | 2 | 29 | 44.05% |
| SAIA240517P00400000 | 2024-05-02 2:28PM EDT | 400.00 | 10.00 | 10.30 | 11.40 | -4.50 | -31.03% | 2 | 28 | 43.52% |
| SAIA240517P00410000 | 2024-05-01 2:19PM EDT | 410.00 | 20.25 | 15.20 | 16.10 | 0.00 | - | 1 | 56 | 42.39% |
| SAIA240517P00420000 | 2024-04-30 9:53AM EDT | 420.00 | 26.00 | 21.00 | 22.60 | 0.00 | - | 3 | 142 | 43.45% |
| SAIA240517P00430000 | 2024-05-02 12:14PM EDT | 430.00 | 41.70 | 26.30 | 33.00 | +9.70 | +30.31% | 9 | 106 | 54.91% |
| SAIA240517P00440000 | 2024-05-02 12:14PM EDT | 440.00 | 50.40 | 34.00 | 41.00 | +15.96 | +46.34% | 9 | 43 | 56.80% |
| SAIA240517P00450000 | 2024-04-29 12:26PM EDT | 450.00 | 31.26 | 43.40 | 49.80 | 0.00 | - | 17 | 13 | 60.04% |
| SAIA240517P00460000 | 2024-04-29 1:57PM EDT | 460.00 | 45.20 | 52.60 | 59.00 | 0.00 | - | 105 | 108 | 63.78% |
| SAIA240517P00470000 | 2024-04-30 2:59PM EDT | 470.00 | 69.30 | 60.00 | 69.00 | 0.00 | - | 1 | 47 | 70.51% |
| SAIA240517P00480000 | 2024-04-29 10:10AM EDT | 480.00 | 72.00 | 70.80 | 79.00 | 0.00 | - | 5 | 1 | 76.90% |
| SAIA240517P00490000 | 2024-04-26 12:34PM EDT | 490.00 | 64.46 | 80.50 | 89.00 | 0.00 | - | 2 | 27 | 52.08% |
| SAIA240517P00500000 | 2024-04-29 1:15PM EDT | 500.00 | 80.90 | 90.30 | 99.00 | 0.00 | - | 5 | 0 | 55.03% |
| SAIA240517P00510000 | 2024-04-25 3:12PM EDT | 510.00 | 13.96 | 100.00 | 109.00 | 0.00 | - | 30 | 0 | 56.52% |
| SAIA240517P00520000 | 2024-05-02 3:00PM EDT | 520.00 | 114.68 | 109.70 | 118.90 | -6.05 | -5.01% | 62 | 280 | 55.52% |
| SAIA240517P00530000 | 2024-05-01 3:46PM EDT | 530.00 | 135.70 | 119.90 | 128.90 | 0.00 | - | 5 | 0 | 61.91% |
| SAIA240517P00540000 | 2024-05-01 3:46PM EDT | 540.00 | 145.70 | 129.90 | 138.90 | 0.00 | - | 4 | 1 | 65.53% |
| SAIA240517P00550000 | 2024-05-02 3:00PM EDT | 550.00 | 148.30 | 139.90 | 148.90 | -2.43 | -1.61% | 37 | 16 | 69.04% |
| SAIA240517P00560000 | 2024-05-02 3:00PM EDT | 560.00 | 149.30 | 149.90 | 158.90 | -11.43 | -7.11% | 25 | 11 | 72.46% |
| SAIA240517P00570000 | 2024-04-26 11:13AM EDT | 570.00 | 135.00 | 159.90 | 168.90 | 0.00 | - | 2 | 0 | 75.83% |
| SAIA240517P00580000 | 2024-05-01 3:34PM EDT | 580.00 | 179.03 | 169.90 | 178.90 | -3.47 | -1.90% | 1 | 1 | 79.10% |
| SAIA240517P00590000 | 2024-05-01 3:36PM EDT | 590.00 | 193.40 | 179.90 | 188.90 | 0.00 | - | 13 | 0 | 82.23% |
| SAIA240517P00600000 | 2024-04-29 3:49PM EDT | 600.00 | 189.36 | 189.90 | 198.80 | 0.00 | - | 1 | 0 | 83.69% |
| SAIA240517P00610000 | 2024-04-30 3:44PM EDT | 610.00 | 208.57 | 199.90 | 208.90 | 0.00 | - | 7 | 0 | 88.38% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 209.90 | 218.90 | 0.00 | - | 1 | 0 | 91.36% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 289.90 | 298.90 | 0.00 | - | - | 0 | 112.99% |
| SAIA240517P00840000 | 2024-03-05 11:26AM EDT | 840.00 | 235.30 | 254.10 | 262.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.