Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
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 | 108.00 | 115.90 | 0.00 | - | 1 | 1 | 135.67% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 135.10 | 145.00 | 0.00 | - | 1 | 1 | 323.50% |
| SAIA240517C00320000 | 2024-05-03 9:30AM EDT | 320.00 | 99.80 | 67.90 | 76.50 | 0.00 | - | 1 | 2 | 96.92% |
| SAIA240517C00330000 | 2024-05-01 2:27PM EDT | 330.00 | 71.01 | 58.00 | 66.60 | 0.00 | - | - | 3 | 86.84% |
| SAIA240517C00350000 | 2024-05-02 1:19PM EDT | 350.00 | 48.00 | 38.60 | 46.70 | 0.00 | - | - | 23 | 65.88% |
| SAIA240517C00360000 | 2024-05-03 9:30AM EDT | 360.00 | 60.50 | 30.00 | 37.00 | 0.00 | - | 1 | 70 | 56.54% |
| SAIA240517C00370000 | 2024-05-06 10:47AM EDT | 370.00 | 26.50 | 21.40 | 28.80 | -10.35 | -28.09% | 1 | 70 | 53.32% |
| SAIA240517C00380000 | 2024-05-01 3:08PM EDT | 380.00 | 31.50 | 16.50 | 20.80 | 0.00 | - | - | 1 | 48.21% |
| SAIA240517C00390000 | 2024-05-06 1:24PM EDT | 390.00 | 12.30 | 11.10 | 12.60 | -11.63 | -48.60% | 2 | 9 | 39.45% |
| SAIA240517C00400000 | 2024-05-03 3:51PM EDT | 400.00 | 14.36 | 6.60 | 8.10 | 0.00 | - | 3 | 14 | 39.61% |
| SAIA240517C00410000 | 2024-05-06 10:52AM EDT | 410.00 | 5.02 | 4.00 | 5.10 | -4.67 | -48.19% | 1 | 37 | 40.53% |
| SAIA240517C00420000 | 2024-05-06 10:30AM EDT | 420.00 | 3.30 | 2.00 | 4.50 | -3.40 | -50.75% | 3 | 49 | 48.12% |
| SAIA240517C00430000 | 2024-05-06 10:25AM EDT | 430.00 | 3.40 | 0.30 | 2.45 | -7.60 | -69.09% | 17 | 55 | 46.20% |
| SAIA240517C00440000 | 2024-05-06 12:37PM EDT | 440.00 | 2.30 | 0.35 | 2.25 | +0.37 | +19.17% | 3 | 25 | 52.50% |
| SAIA240517C00450000 | 2024-05-06 10:40AM EDT | 450.00 | 1.39 | 0.25 | 2.20 | -3.11 | -69.11% | 6 | 135 | 51.10% |
| SAIA240517C00460000 | 2024-05-03 9:33AM EDT | 460.00 | 1.75 | 0.00 | 1.95 | 0.00 | - | 1 | 26 | 54.47% |
| SAIA240517C00470000 | 2024-05-02 3:32PM EDT | 470.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 57.13% |
| SAIA240517C00480000 | 2024-04-26 2:21PM EDT | 480.00 | 5.00 | 0.00 | 1.00 | 0.00 | - | 13 | 12 | 58.11% |
| SAIA240517C00490000 | 2024-05-02 11:44AM EDT | 490.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 84.67% |
| SAIA240517C00500000 | 2024-05-02 10:24AM EDT | 500.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 72.36% |
| SAIA240517C00510000 | 2024-04-26 12:11PM EDT | 510.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | 5 | 3 | 77.12% |
| SAIA240517C00520000 | 2024-04-29 3:37PM EDT | 520.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 81.71% |
| SAIA240517C00530000 | 2024-04-29 3:19PM EDT | 530.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 86.18% |
| SAIA240517C00540000 | 2024-04-29 10:24AM EDT | 540.00 | 4.20 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 90.48% |
| SAIA240517C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 94.70% |
| SAIA240517C00560000 | 2024-05-03 1:09PM EDT | 560.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 2 | 27 | 98.80% |
| SAIA240517C00570000 | 2024-04-30 10:37AM EDT | 570.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 69.14% |
| SAIA240517C00580000 | 2024-04-30 10:37AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 71.88% |
| SAIA240517C00590000 | 2024-04-29 10:01AM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 260 | 75.00% |
| SAIA240517C00600000 | 2024-04-29 11:41AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 99 | 77.34% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 117.82% |
| SAIA240517C00620000 | 2024-04-26 12:19PM EDT | 620.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 16 | 114 | 108.15% |
| SAIA240517C00630000 | 2024-04-25 2:33PM EDT | 630.00 | 4.25 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 124.85% |
| SAIA240517C00640000 | 2024-04-26 2:56PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 12 | 93.75% |
| SAIA240517C00650000 | 2024-04-25 2:26PM EDT | 650.00 | 2.87 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 131.54% |
| SAIA240517C00660000 | 2024-04-25 2:26PM EDT | 660.00 | 2.39 | 0.00 | 1.50 | 0.00 | - | - | 2 | 134.81% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 198.66% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 222.39% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 213.16% |
| SAIA240517C00900000 | 2024-04-26 11:00AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 580 | 141.41% |
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 | 2.40 | 0.00 | - | 2 | 10 | 109.74% |
| SAIA240517P00290000 | 2024-04-29 10:11AM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 58.98% |
| SAIA240517P00340000 | 2024-05-02 3:35PM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 5 | 11 | 58.02% |
| SAIA240517P00350000 | 2024-05-06 1:22PM EDT | 350.00 | 0.68 | 0.65 | 0.90 | -0.02 | -3.23% | 3 | 50 | 43.12% |
| SAIA240517P00360000 | 2024-05-06 12:43PM EDT | 360.00 | 1.60 | 1.25 | 2.15 | +0.50 | +45.45% | 79 | 1 | 44.39% |
| SAIA240517P00370000 | 2024-05-06 12:37PM EDT | 370.00 | 2.90 | 2.50 | 6.00 | +0.40 | +16.00% | 2 | 17 | 53.16% |
| SAIA240517P00380000 | 2024-05-06 12:10PM EDT | 380.00 | 4.90 | 4.70 | 6.30 | -0.15 | -2.97% | 3 | 69 | 41.44% |
| SAIA240517P00390000 | 2024-05-03 11:15AM EDT | 390.00 | 5.42 | 8.70 | 10.50 | 0.00 | - | 1 | 28 | 41.80% |
| SAIA240517P00400000 | 2024-05-06 10:52AM EDT | 400.00 | 13.25 | 14.20 | 16.40 | +3.25 | +32.50% | 1 | 26 | 43.42% |
| SAIA240517P00410000 | 2024-05-06 10:52AM EDT | 410.00 | 20.95 | 19.60 | 25.70 | +7.16 | +51.92% | 6 | 115 | 53.72% |
| SAIA240517P00420000 | 2024-04-30 9:53AM EDT | 420.00 | 26.00 | 27.50 | 34.80 | 0.00 | - | 3 | 142 | 61.27% |
| SAIA240517P00430000 | 2024-05-03 3:59PM EDT | 430.00 | 32.18 | 35.80 | 43.00 | 0.00 | - | 87 | 55 | 63.24% |
| SAIA240517P00440000 | 2024-05-02 12:14PM EDT | 440.00 | 50.40 | 45.10 | 53.00 | 0.00 | - | 9 | 40 | 72.06% |
| SAIA240517P00450000 | 2024-04-29 12:26PM EDT | 450.00 | 31.26 | 53.70 | 62.80 | 0.00 | - | 17 | 13 | 79.28% |
| SAIA240517P00460000 | 2024-04-29 1:57PM EDT | 460.00 | 45.20 | 63.70 | 72.80 | 0.00 | - | 105 | 108 | 54.90% |
| SAIA240517P00470000 | 2024-04-30 2:59PM EDT | 470.00 | 69.30 | 74.00 | 82.90 | 0.00 | - | 1 | 46 | 62.94% |
| SAIA240517P00480000 | 2024-04-29 10:10AM EDT | 480.00 | 72.00 | 84.20 | 92.80 | 0.00 | - | 5 | 1 | 69.12% |
| SAIA240517P00490000 | 2024-04-26 12:34PM EDT | 490.00 | 64.46 | 94.20 | 102.80 | 0.00 | - | 2 | 27 | 74.54% |
| SAIA240517P00500000 | 2024-04-29 1:15PM EDT | 500.00 | 80.90 | 104.20 | 112.80 | 0.00 | - | 5 | 0 | 79.79% |
| SAIA240517P00510000 | 2024-04-25 3:12PM EDT | 510.00 | 13.96 | 114.20 | 122.80 | 0.00 | - | 30 | 0 | 84.84% |
| SAIA240517P00520000 | 2024-05-02 3:00PM EDT | 520.00 | 114.68 | 124.30 | 132.70 | 0.00 | - | 62 | 30 | 89.72% |
| SAIA240517P00530000 | 2024-05-01 3:46PM EDT | 530.00 | 135.70 | 134.20 | 142.80 | 0.00 | - | 5 | 0 | 94.46% |
| SAIA240517P00540000 | 2024-05-01 3:46PM EDT | 540.00 | 145.70 | 144.20 | 152.80 | 0.00 | - | 4 | 1 | 99.07% |
| SAIA240517P00550000 | 2024-05-03 3:12PM EDT | 550.00 | 145.43 | 154.20 | 162.80 | 0.00 | - | 20 | 16 | 103.54% |
| SAIA240517P00560000 | 2024-05-03 3:12PM EDT | 560.00 | 155.43 | 164.20 | 172.80 | 0.00 | - | 20 | 11 | 107.89% |
| SAIA240517P00570000 | 2024-05-06 10:21AM EDT | 570.00 | 173.60 | 174.20 | 182.80 | +38.60 | +28.59% | 2 | 0 | 112.13% |
| SAIA240517P00580000 | 2024-05-02 3:50PM EDT | 580.00 | 179.03 | 184.20 | 192.80 | 0.00 | - | 1 | 1 | 116.26% |
| SAIA240517P00590000 | 2024-05-01 3:36PM EDT | 590.00 | 193.40 | 194.20 | 202.80 | 0.00 | - | 13 | 0 | 120.29% |
| SAIA240517P00600000 | 2024-04-29 3:49PM EDT | 600.00 | 189.36 | 204.20 | 212.80 | 0.00 | - | 1 | 0 | 124.22% |
| SAIA240517P00610000 | 2024-04-30 3:44PM EDT | 610.00 | 208.57 | 214.20 | 222.80 | 0.00 | - | 7 | 0 | 128.05% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 224.20 | 232.80 | 0.00 | - | 1 | 0 | 131.79% |
| SAIA240517P00630000 | 2024-05-02 3:50PM EDT | 630.00 | 229.03 | 234.20 | 242.80 | 0.00 | - | - | 0 | 135.45% |
| SAIA240517P00690000 | 2024-04-29 11:33AM EDT | 690.00 | 264.60 | 294.20 | 302.80 | 0.00 | - | - | 0 | 155.91% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 304.20 | 312.80 | 0.00 | - | - | 0 | 159.08% |
| SAIA240517P00730000 | 2024-04-29 11:32AM EDT | 730.00 | 304.21 | 334.20 | 342.80 | 0.00 | - | - | 0 | 168.26% |
| 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.