Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240719C00280000 | 2024-06-10 12:58PM EDT | 280.00 | 169.88 | 183.60 | 192.20 | 0.00 | - | 1 | 1 | 103.08% |
| SAIA240719C00300000 | 2024-06-04 9:30AM EDT | 300.00 | 140.90 | 163.70 | 172.30 | 0.00 | - | 1 | 0 | 92.36% |
| SAIA240719C00330000 | 2024-06-06 11:09AM EDT | 330.00 | 120.90 | 133.80 | 142.40 | 0.00 | - | - | 0 | 76.20% |
| SAIA240719C00370000 | 2024-06-14 10:14AM EDT | 370.00 | 68.37 | 94.10 | 102.80 | 0.00 | - | 4 | 5 | 57.59% |
| SAIA240719C00380000 | 2024-06-20 10:56AM EDT | 380.00 | 84.06 | 84.30 | 92.90 | 0.00 | - | 2 | 8 | 53.31% |
| SAIA240719C00390000 | 2024-06-18 9:45AM EDT | 390.00 | 59.45 | 74.50 | 83.10 | 0.00 | - | 1 | 9 | 69.35% |
| SAIA240719C00400000 | 2024-06-25 10:48AM EDT | 400.00 | 66.85 | 64.80 | 73.40 | +8.28 | +14.14% | 1 | 66 | 63.61% |
| SAIA240719C00410000 | 2024-06-25 10:48AM EDT | 410.00 | 57.40 | 55.40 | 64.00 | +1.17 | +2.08% | 1 | 28 | 58.72% |
| SAIA240719C00420000 | 2024-06-24 10:47AM EDT | 420.00 | 54.00 | 47.00 | 54.30 | 0.00 | - | 1 | 4 | 52.61% |
| SAIA240719C00430000 | 2024-06-21 12:46PM EDT | 430.00 | 39.63 | 38.50 | 45.90 | 0.00 | - | 1 | 21 | 49.82% |
| SAIA240719C00440000 | 2024-06-24 1:29PM EDT | 440.00 | 37.85 | 30.20 | 38.20 | 0.00 | - | 3 | 24 | 47.84% |
| SAIA240719C00450000 | 2024-06-18 12:19PM EDT | 450.00 | 22.70 | 25.10 | 31.10 | 0.00 | - | 1 | 6 | 46.04% |
| SAIA240719C00460000 | 2024-06-25 10:22AM EDT | 460.00 | 18.80 | 20.30 | 21.80 | -5.17 | -21.57% | 1 | 12 | 38.23% |
| SAIA240719C00470000 | 2024-06-25 10:22AM EDT | 470.00 | 14.00 | 14.50 | 15.90 | -4.26 | -23.33% | 1 | 6 | 36.29% |
| SAIA240719C00480000 | 2024-06-24 12:41PM EDT | 480.00 | 13.50 | 9.10 | 13.20 | 0.00 | - | 2 | 7 | 39.29% |
| SAIA240719C00490000 | 2024-06-25 11:23AM EDT | 490.00 | 6.78 | 5.90 | 9.80 | -3.72 | -35.43% | 1,015 | 87 | 39.17% |
| SAIA240719C00500000 | 2024-06-20 9:49AM EDT | 500.00 | 6.80 | 3.50 | 7.20 | 0.00 | - | 1 | 3 | 39.28% |
| SAIA240719C00590000 | 2024-06-12 1:26PM EDT | 590.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 12 | 52 | 59.68% |
| SAIA240719C00630000 | 2024-06-21 10:08AM EDT | 630.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240719P00260000 | 2024-05-22 10:03AM EDT | 260.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | - | 4 | 96.09% |
| SAIA240719P00310000 | 2024-06-14 9:31AM EDT | 310.00 | 1.79 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 71.24% |
| SAIA240719P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 80.05% |
| SAIA240719P00350000 | 2024-05-29 11:16AM EDT | 350.00 | 6.00 | 0.00 | 4.40 | 0.00 | - | 1 | 510 | 74.43% |
| SAIA240719P00370000 | 2024-06-20 10:12AM EDT | 370.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| SAIA240719P00380000 | 2024-06-14 9:31AM EDT | 380.00 | 3.84 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 56.64% |
| SAIA240719P00390000 | 2024-06-13 9:30AM EDT | 390.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 435 | 52.44% |
| SAIA240719P00400000 | 2024-06-20 10:12AM EDT | 400.00 | 2.81 | 0.00 | 2.85 | 0.00 | - | 10 | 206 | 49.00% |
| SAIA240719P00410000 | 2024-06-25 1:12PM EDT | 410.00 | 1.85 | 0.05 | 6.00 | -2.08 | -52.93% | 8 | 36 | 55.20% |
| SAIA240719P00420000 | 2024-06-04 3:49PM EDT | 420.00 | 17.99 | 0.05 | 6.50 | 0.00 | - | 13 | 13 | 49.98% |
| SAIA240719P00430000 | 2024-06-25 11:23AM EDT | 430.00 | 5.26 | 3.30 | 6.60 | -2.47 | -31.95% | 1,015 | 38 | 43.28% |
| SAIA240719P00440000 | 2024-06-25 3:07PM EDT | 440.00 | 6.43 | 4.00 | 10.50 | -9.07 | -58.52% | 2 | 38 | 45.99% |
| SAIA240719P00450000 | 2024-06-25 1:22PM EDT | 450.00 | 10.90 | 6.50 | 10.90 | -9.70 | -47.09% | 3 | 1 | 38.67% |
| SAIA240719P00460000 | 2024-06-25 11:23AM EDT | 460.00 | 15.79 | 10.90 | 14.10 | +4.69 | +42.25% | 1,015 | 6 | 36.61% |
| SAIA240719P00470000 | 2024-06-24 1:10PM EDT | 470.00 | 16.70 | 15.60 | 17.20 | 0.00 | - | 1 | 3 | 32.61% |
| SAIA240719P00480000 | 2024-06-24 10:14AM EDT | 480.00 | 21.00 | 21.70 | 24.00 | 0.00 | - | 1 | 1 | 34.42% |
© 2024 Yahoo. All rights reserved.