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 | 116.00 | 125.80 | 0.00 | - | 1 | 1 | 102.44% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 135.10 | 145.00 | 0.00 | - | 1 | 1 | 282.95% |
| SAIA240517C00320000 | 2024-05-03 9:30AM EDT | 320.00 | 99.80 | 76.00 | 85.20 | -57.20 | -36.43% | 1 | 1 | 63.48% |
| SAIA240517C00370000 | 2024-05-03 2:56PM EDT | 370.00 | 36.85 | 30.00 | 37.70 | +10.35 | +39.06% | 24 | 71 | 65.58% |
| SAIA240517C00400000 | 2024-05-03 3:51PM EDT | 400.00 | 14.36 | 11.10 | 16.70 | -2.64 | -15.53% | 3 | 15 | 55.33% |
| SAIA240517C00410000 | 2024-05-03 3:51PM EDT | 410.00 | 9.69 | 6.40 | 12.10 | -1.51 | -13.48% | 3 | 35 | 54.43% |
| SAIA240517C00420000 | 2024-05-03 3:37PM EDT | 420.00 | 6.70 | 4.50 | 9.60 | -0.30 | -4.29% | 7 | 49 | 57.75% |
| SAIA240517C00430000 | 2024-05-03 9:31AM EDT | 430.00 | 11.00 | 2.60 | 5.90 | +5.50 | +100.00% | 3 | 56 | 53.76% |
| SAIA240517C00440000 | 2024-05-03 3:29PM EDT | 440.00 | 1.93 | 1.55 | 3.00 | -1.17 | -37.74% | 12 | 28 | 48.68% |
| SAIA240517C00450000 | 2024-05-03 9:31AM EDT | 450.00 | 4.50 | 0.90 | 2.85 | +3.50 | +350.00% | 1 | 135 | 55.13% |
| SAIA240517C00460000 | 2024-05-03 9:33AM EDT | 460.00 | 1.75 | 0.00 | 2.75 | +0.55 | +45.83% | 1 | 27 | 51.18% |
| SAIA240517C00470000 | 2024-05-02 3:32PM EDT | 470.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 50.20% |
| SAIA240517C00480000 | 2024-04-26 2:21PM EDT | 480.00 | 5.00 | 0.00 | 1.50 | 0.00 | - | 13 | 12 | 55.32% |
| SAIA240517C00490000 | 2024-05-02 11:44AM EDT | 490.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 53.03% |
| SAIA240517C00500000 | 2024-05-02 10:24AM EDT | 500.00 | 0.02 | 0.30 | 1.75 | 0.00 | - | 1 | 23 | 68.90% |
| SAIA240517C00510000 | 2024-04-26 12:11PM EDT | 510.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 5 | 3 | 86.77% |
| SAIA240517C00520000 | 2024-04-29 3:37PM EDT | 520.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | 3 | 7 | 75.71% |
| SAIA240517C00530000 | 2024-04-29 3:19PM EDT | 530.00 | 0.39 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 96.36% |
| SAIA240517C00540000 | 2024-04-29 10:24AM EDT | 540.00 | 4.20 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 100.66% |
| SAIA240517C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 105.29% |
| SAIA240517C00560000 | 2024-05-03 1:09PM EDT | 560.00 | 0.33 | 0.00 | 4.30 | -0.32 | -49.23% | 2 | 28 | 109.79% |
| SAIA240517C00570000 | 2024-04-30 10:37AM EDT | 570.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 63.28% |
| SAIA240517C00580000 | 2024-04-30 10:37AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 66.02% |
| SAIA240517C00590000 | 2024-04-29 10:01AM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 260 | 68.75% |
| SAIA240517C00600000 | 2024-04-29 11:41AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 99 | 71.48% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 130.57% |
| SAIA240517C00620000 | 2024-04-26 12:19PM EDT | 620.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 16 | 114 | 100.10% |
| SAIA240517C00630000 | 2024-04-25 2:33PM EDT | 630.00 | 4.25 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 138.18% |
| SAIA240517C00640000 | 2024-04-26 2:56PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 12 | 86.72% |
| SAIA240517C00650000 | 2024-04-25 2:26PM EDT | 650.00 | 2.87 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 145.46% |
| SAIA240517C00660000 | 2024-04-25 2:26PM EDT | 660.00 | 2.39 | 0.00 | 3.50 | 0.00 | - | - | 2 | 143.58% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 186.28% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 208.77% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 200.49% |
| SAIA240517C00900000 | 2024-04-26 11:00AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 580 | 132.81% |
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 | 123.90% |
| SAIA240517P00290000 | 2024-04-29 10:11AM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 59.77% |
| SAIA240517P00340000 | 2024-05-02 3:35PM EDT | 340.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 52.25% |
| SAIA240517P00360000 | 2024-04-26 2:25PM EDT | 360.00 | 1.10 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 50.55% |
| SAIA240517P00370000 | 2024-05-03 2:47PM EDT | 370.00 | 2.50 | 2.05 | 2.65 | -3.80 | -60.32% | 4 | 17 | 42.24% |
| SAIA240517P00380000 | 2024-05-03 3:59PM EDT | 380.00 | 5.05 | 3.60 | 6.80 | -4.25 | -45.70% | 71 | 81 | 50.13% |
| SAIA240517P00390000 | 2024-05-02 1:09PM EDT | 390.00 | 5.42 | 5.70 | 8.80 | -6.08 | -52.87% | 1 | 29 | 44.51% |
| SAIA240517P00400000 | 2024-05-02 2:28PM EDT | 400.00 | 10.00 | 9.70 | 13.20 | 0.00 | - | 2 | 26 | 43.98% |
| SAIA240517P00410000 | 2024-05-03 12:00PM EDT | 410.00 | 13.79 | 15.40 | 20.00 | -6.46 | -31.90% | 73 | 56 | 47.58% |
| SAIA240517P00420000 | 2024-04-30 9:53AM EDT | 420.00 | 26.00 | 22.80 | 26.40 | 0.00 | - | 3 | 142 | 46.30% |
| SAIA240517P00430000 | 2024-05-03 3:59PM EDT | 430.00 | 32.18 | 29.30 | 34.20 | -9.52 | -22.83% | 87 | 103 | 46.83% |
| SAIA240517P00440000 | 2024-05-02 12:14PM EDT | 440.00 | 50.40 | 37.50 | 43.70 | 0.00 | - | 9 | 40 | 52.75% |
| SAIA240517P00450000 | 2024-04-29 12:26PM EDT | 450.00 | 31.26 | 46.60 | 52.60 | 0.00 | - | 17 | 13 | 54.11% |
| SAIA240517P00460000 | 2024-04-29 1:57PM EDT | 460.00 | 45.20 | 56.10 | 63.30 | 0.00 | - | 105 | 108 | 65.21% |
| SAIA240517P00470000 | 2024-04-30 2:59PM EDT | 470.00 | 69.30 | 65.00 | 74.20 | 0.00 | - | 1 | 46 | 77.21% |
| SAIA240517P00480000 | 2024-04-29 10:10AM EDT | 480.00 | 72.00 | 75.00 | 83.80 | 0.00 | - | 5 | 1 | 81.40% |
| SAIA240517P00490000 | 2024-04-26 12:34PM EDT | 490.00 | 64.46 | 85.00 | 94.20 | 0.00 | - | 2 | 27 | 90.11% |
| SAIA240517P00500000 | 2024-04-29 1:15PM EDT | 500.00 | 80.90 | 95.00 | 104.90 | 0.00 | - | 5 | 0 | 100.45% |
| SAIA240517P00510000 | 2024-04-25 3:12PM EDT | 510.00 | 13.96 | 105.00 | 115.00 | 0.00 | - | 30 | 0 | 50.98% |
| SAIA240517P00520000 | 2024-05-02 3:00PM EDT | 520.00 | 114.68 | 115.00 | 125.00 | 0.00 | - | 62 | 30 | 54.59% |
| SAIA240517P00530000 | 2024-05-01 3:46PM EDT | 530.00 | 135.70 | 125.00 | 135.00 | 0.00 | - | 5 | 0 | 58.01% |
| SAIA240517P00540000 | 2024-05-01 3:46PM EDT | 540.00 | 145.70 | 135.00 | 145.00 | 0.00 | - | 4 | 1 | 61.43% |
| SAIA240517P00550000 | 2024-05-03 3:12PM EDT | 550.00 | 145.43 | 145.00 | 155.00 | -2.87 | -1.94% | 20 | 16 | 64.65% |
| SAIA240517P00560000 | 2024-05-03 3:12PM EDT | 560.00 | 155.43 | 155.00 | 165.00 | +6.13 | +4.11% | 20 | 11 | 67.97% |
| SAIA240517P00570000 | 2024-04-26 11:13AM EDT | 570.00 | 135.00 | 165.00 | 175.00 | 0.00 | - | 2 | 0 | 71.09% |
| SAIA240517P00580000 | 2024-05-02 3:50PM EDT | 580.00 | 179.03 | 175.00 | 185.00 | 0.00 | - | 1 | 1 | 74.02% |
| SAIA240517P00590000 | 2024-05-01 3:36PM EDT | 590.00 | 193.40 | 185.00 | 195.00 | 0.00 | - | 13 | 0 | 77.15% |
| SAIA240517P00600000 | 2024-04-29 3:49PM EDT | 600.00 | 189.36 | 195.00 | 205.00 | 0.00 | - | 1 | 0 | 79.88% |
| SAIA240517P00610000 | 2024-04-30 3:44PM EDT | 610.00 | 208.57 | 205.00 | 215.00 | 0.00 | - | 7 | 0 | 82.81% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 215.00 | 225.00 | 0.00 | - | 1 | 0 | 85.55% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 295.00 | 305.00 | 0.00 | - | - | 0 | 106.25% |
| 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.