Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240816C00370000 | 2024-05-22 2:51PM EDT | 370.00 | 37.00 | 87.70 | 97.00 | 0.00 | - | - | 4 | 54.91% |
| SAIA240816C00380000 | 2024-05-24 12:13PM EDT | 380.00 | 39.90 | 79.20 | 88.00 | 0.00 | - | 3 | 5 | 52.65% |
| SAIA240816C00390000 | 2024-06-03 11:09AM EDT | 390.00 | 39.20 | 71.40 | 80.00 | 0.00 | - | 2 | 4 | 51.67% |
| SAIA240816C00400000 | 2024-06-10 1:38PM EDT | 400.00 | 64.50 | 64.50 | 73.00 | 0.00 | - | 1 | 8 | 51.77% |
| SAIA240816C00410000 | 2024-05-24 12:30PM EDT | 410.00 | 25.80 | 56.70 | 65.80 | 0.00 | - | 1 | 3 | 50.35% |
| SAIA240816C00420000 | 2024-06-12 9:38AM EDT | 420.00 | 61.10 | 50.30 | 58.60 | 0.00 | - | 1 | 0 | 55.62% |
| SAIA240816C00440000 | 2024-06-12 9:38AM EDT | 440.00 | 48.10 | 37.00 | 46.50 | 0.00 | - | 1 | 7 | 53.92% |
| SAIA240816C00450000 | 2024-06-10 2:26PM EDT | 450.00 | 34.10 | 32.20 | 40.90 | 0.00 | - | 1 | 2 | 52.92% |
| SAIA240816C00460000 | 2024-06-11 3:54PM EDT | 460.00 | 33.30 | 27.60 | 36.00 | 0.00 | - | - | 1 | 52.35% |
| SAIA240816C00470000 | 2024-05-21 1:13PM EDT | 470.00 | 7.81 | 24.20 | 31.70 | 0.00 | - | 1 | 8 | 52.07% |
| SAIA240816C00480000 | 2024-05-13 10:45AM EDT | 480.00 | 11.80 | 23.90 | 31.20 | 0.00 | - | 10 | 10 | 51.47% |
| SAIA240816C00500000 | 2024-06-10 10:32AM EDT | 500.00 | 17.80 | 11.70 | 20.30 | 0.00 | - | 1 | 3 | 50.18% |
| SAIA240816C00540000 | 2024-05-30 9:31AM EDT | 540.00 | 1.70 | 4.30 | 11.40 | 0.00 | - | 1 | 1 | 50.19% |
| SAIA240816C00560000 | 2024-06-04 9:53AM EDT | 560.00 | 7.25 | 0.10 | 8.70 | 0.00 | - | 1 | 1 | 50.80% |
| SAIA240816C00580000 | 2024-05-30 9:31AM EDT | 580.00 | 0.55 | 0.05 | 7.30 | 0.00 | - | 1 | 1 | 52.91% |
| SAIA240816C00600000 | 2024-06-12 11:50AM EDT | 600.00 | 3.60 | 0.05 | 6.40 | 0.00 | - | 2 | 8 | 55.44% |
| SAIA240816C00620000 | 2024-05-30 9:31AM EDT | 620.00 | 0.25 | 0.05 | 5.70 | 0.00 | - | 1 | 15 | 57.93% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240816P00250000 | 2024-05-30 9:31AM EDT | 250.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 84.28% |
| SAIA240816P00260000 | 2024-05-30 9:31AM EDT | 260.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 79.81% |
| SAIA240816P00270000 | 2024-05-30 9:31AM EDT | 270.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 75.13% |
| SAIA240816P00280000 | 2024-05-30 9:31AM EDT | 280.00 | 1.30 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 70.94% |
| SAIA240816P00290000 | 2024-05-30 9:31AM EDT | 290.00 | 1.85 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 67.15% |
| SAIA240816P00320000 | 2024-05-14 10:57AM EDT | 320.00 | 9.30 | 0.05 | 5.10 | 0.00 | - | 30 | 130 | 55.71% |
| SAIA240816P00330000 | 2024-05-23 11:22AM EDT | 330.00 | 10.30 | 0.05 | 6.10 | 0.00 | - | - | 3 | 53.89% |
| SAIA240816P00340000 | 2024-06-14 10:05AM EDT | 340.00 | 4.00 | 0.05 | 6.80 | -9.80 | -71.01% | 1 | 7 | 51.20% |
| SAIA240816P00350000 | 2024-05-20 12:38PM EDT | 350.00 | 10.90 | 0.10 | 7.80 | 0.00 | - | - | 2 | 60.19% |
| SAIA240816P00360000 | 2024-06-11 1:21PM EDT | 360.00 | 5.40 | 0.95 | 8.90 | 0.00 | - | 1 | 15 | 58.13% |
| SAIA240816P00370000 | 2024-05-23 12:38PM EDT | 370.00 | 24.20 | 2.35 | 10.00 | 0.00 | - | 2 | 4 | 55.77% |
| SAIA240816P00380000 | 2024-06-11 12:16PM EDT | 380.00 | 8.60 | 4.00 | 12.00 | 0.00 | - | 1 | 4 | 54.94% |
| SAIA240816P00390000 | 2024-06-12 1:04PM EDT | 390.00 | 5.50 | 6.10 | 14.00 | 0.00 | - | 30 | 12 | 53.57% |
| SAIA240816P00400000 | 2024-06-06 1:36PM EDT | 400.00 | 14.20 | 8.20 | 15.30 | 0.00 | - | 2 | 84 | 50.58% |
| SAIA240816P00410000 | 2024-06-13 2:54PM EDT | 410.00 | 14.60 | 11.30 | 18.20 | 0.00 | - | 20 | 39 | 49.87% |
| SAIA240816P00420000 | 2024-06-04 9:30AM EDT | 420.00 | 21.20 | 14.50 | 21.50 | 0.00 | - | 1 | 1 | 49.19% |
| SAIA240816P00430000 | 2024-05-20 3:56PM EDT | 430.00 | 48.10 | 17.60 | 25.00 | 0.00 | - | - | 4 | 48.22% |
| SAIA240816P00440000 | 2024-06-13 2:54PM EDT | 440.00 | 25.10 | 23.10 | 29.00 | 0.00 | - | 20 | 51 | 47.39% |
© 2024 Yahoo. All rights reserved.