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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA240517C00370000 | 2024-05-02 11:34AM EDT | 370.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| SAIA240517C00400000 | 2024-05-02 2:02PM EDT | 400.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SAIA240517C00410000 | 2024-05-02 2:04PM EDT | 410.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 1.56% |
| SAIA240517C00420000 | 2024-05-02 3:53PM EDT | 420.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 3.13% |
| SAIA240517C00430000 | 2024-05-02 3:57PM EDT | 430.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 6.25% |
| SAIA240517C00440000 | 2024-05-02 2:06PM EDT | 440.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
| SAIA240517C00450000 | 2024-05-02 3:20PM EDT | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| SAIA240517C00460000 | 2024-05-02 1:55PM EDT | 460.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| SAIA240517C00470000 | 2024-05-02 3:32PM EDT | 470.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| SAIA240517C00480000 | 2024-04-26 2:21PM EDT | 480.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SAIA240517C00490000 | 2024-05-02 11:44AM EDT | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SAIA240517C00500000 | 2024-05-02 10:24AM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240517C00510000 | 2024-04-26 12:11PM EDT | 510.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 25.00% |
| SAIA240517C00520000 | 2024-04-29 3:37PM EDT | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| SAIA240517C00530000 | 2024-04-29 3:19PM EDT | 530.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SAIA240517C00540000 | 2024-04-29 10:24AM EDT | 540.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| SAIA240517C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| SAIA240517C00560000 | 2024-04-26 3:55PM EDT | 560.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 25.00% |
| SAIA240517C00570000 | 2024-04-30 10:37AM EDT | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| SAIA240517C00580000 | 2024-04-30 10:37AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SAIA240517C00590000 | 2024-04-29 10:01AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 260 | 25.00% |
| SAIA240517C00600000 | 2024-04-29 11:41AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SAIA240517C00620000 | 2024-04-26 12:19PM EDT | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 114 | 50.00% |
| SAIA240517C00630000 | 2024-04-25 2:33PM EDT | 630.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAIA240517C00640000 | 2024-04-26 2:56PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SAIA240517C00650000 | 2024-04-25 2:26PM EDT | 650.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAIA240517C00660000 | 2024-04-25 2:26PM EDT | 660.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| 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 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAIA240517P00290000 | 2024-04-29 10:11AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| SAIA240517P00340000 | 2024-05-02 3:35PM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SAIA240517P00360000 | 2024-04-26 2:25PM EDT | 360.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240517P00370000 | 2024-05-02 10:15AM EDT | 370.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SAIA240517P00380000 | 2024-05-02 10:15AM EDT | 380.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SAIA240517P00390000 | 2024-05-02 1:09PM EDT | 390.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| SAIA240517P00400000 | 2024-05-02 2:28PM EDT | 400.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 1.56% |
| SAIA240517P00410000 | 2024-05-01 2:19PM EDT | 410.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| SAIA240517P00420000 | 2024-04-30 9:53AM EDT | 420.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| SAIA240517P00430000 | 2024-05-02 12:14PM EDT | 430.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 9 | 103 | 0.00% |
| SAIA240517P00440000 | 2024-05-02 12:14PM EDT | 440.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 0.00% |
| SAIA240517P00450000 | 2024-04-29 12:26PM EDT | 450.00 | 31.26 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| SAIA240517P00460000 | 2024-04-29 1:57PM EDT | 460.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SAIA240517P00470000 | 2024-04-30 2:59PM EDT | 470.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SAIA240517P00480000 | 2024-04-29 10:10AM EDT | 480.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| SAIA240517P00490000 | 2024-04-26 12:34PM EDT | 490.00 | 64.46 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SAIA240517P00500000 | 2024-04-29 1:15PM EDT | 500.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAIA240517P00510000 | 2024-04-25 3:12PM EDT | 510.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SAIA240517P00520000 | 2024-05-02 3:00PM EDT | 520.00 | 114.68 | 0.00 | 0.00 | 0.00 | - | 62 | 30 | 0.00% |
| SAIA240517P00530000 | 2024-05-01 3:46PM EDT | 530.00 | 135.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAIA240517P00540000 | 2024-05-01 3:46PM EDT | 540.00 | 145.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SAIA240517P00550000 | 2024-05-02 3:00PM EDT | 550.00 | 148.30 | 0.00 | 0.00 | 0.00 | - | 37 | 16 | 0.00% |
| SAIA240517P00560000 | 2024-05-02 3:00PM EDT | 560.00 | 149.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SAIA240517P00570000 | 2024-04-26 11:13AM EDT | 570.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240517P00580000 | 2024-05-02 3:50PM EDT | 580.00 | 179.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240517P00590000 | 2024-05-01 3:36PM EDT | 590.00 | 193.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SAIA240517P00600000 | 2024-04-29 3:49PM EDT | 600.00 | 189.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240517P00610000 | 2024-04-30 3:44PM EDT | 610.00 | 208.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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.