Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
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 | 191.00 | 201.00 | 0.00 | - | 1 | 1 | 116.48% |
| SAIA240719C00300000 | 2024-06-04 9:30AM EDT | 300.00 | 140.90 | 171.00 | 181.00 | 0.00 | - | 1 | 0 | 103.22% |
| SAIA240719C00330000 | 2024-06-06 11:09AM EDT | 330.00 | 120.90 | 141.00 | 151.00 | 0.00 | - | - | 0 | 84.72% |
| SAIA240719C00370000 | 2024-06-14 10:14AM EDT | 370.00 | 68.37 | 99.80 | 109.70 | 0.00 | - | 4 | 5 | 83.24% |
| SAIA240719C00380000 | 2024-06-20 10:56AM EDT | 380.00 | 84.06 | 90.70 | 100.70 | 0.00 | - | 4 | 8 | 54.19% |
| SAIA240719C00390000 | 2024-06-18 9:45AM EDT | 390.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SAIA240719C00400000 | 2024-06-25 10:48AM EDT | 400.00 | 66.85 | 69.90 | 79.90 | +8.28 | +14.14% | 1 | 66 | 64.23% |
| SAIA240719C00410000 | 2024-06-25 10:48AM EDT | 410.00 | 57.40 | 60.90 | 70.80 | +1.17 | +2.08% | 1 | 28 | 60.86% |
| SAIA240719C00420000 | 2024-06-24 10:47AM EDT | 420.00 | 54.00 | 53.00 | 63.00 | 0.00 | - | 1 | 4 | 60.91% |
| SAIA240719C00430000 | 2024-06-21 12:46PM EDT | 430.00 | 39.63 | 44.30 | 54.00 | 0.00 | - | 1 | 21 | 56.45% |
| SAIA240719C00440000 | 2024-06-24 1:29PM EDT | 440.00 | 37.85 | 36.00 | 46.00 | 0.00 | - | 3 | 24 | 53.98% |
| SAIA240719C00450000 | 2024-06-18 12:19PM EDT | 450.00 | 22.70 | 28.20 | 37.80 | 0.00 | - | 1 | 6 | 50.13% |
| SAIA240719C00460000 | 2024-06-24 1:20PM EDT | 460.00 | 18.80 | 21.00 | 30.00 | -5.17 | -21.57% | 1 | 12 | 46.29% |
| SAIA240719C00470000 | 2024-06-25 10:22AM EDT | 470.00 | 14.00 | 0.00 | 0.00 | -4.26 | -23.33% | 1 | 6 | 0.00% |
| SAIA240719C00480000 | 2024-06-24 12:41PM EDT | 480.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| SAIA240719C00490000 | 2024-06-25 11:23AM EDT | 490.00 | 6.78 | 6.00 | 15.10 | -3.72 | -35.43% | 1,015 | 1,087 | 44.75% |
| SAIA240719C00500000 | 2024-06-20 9:49AM EDT | 500.00 | 6.80 | 2.30 | 12.00 | 0.00 | - | 2 | 3 | 45.29% |
| SAIA240719C00590000 | 2024-06-12 1:26PM EDT | 590.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 12.50% |
| SAIA240719C00630000 | 2024-06-21 10:08AM EDT | 630.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 68.54% |
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 | 98.24% |
| SAIA240719P00310000 | 2024-06-14 9:31AM EDT | 310.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| SAIA240719P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SAIA240719P00350000 | 2024-05-29 11:16AM EDT | 350.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 25.00% |
| SAIA240719P00370000 | 2024-06-20 10:12AM EDT | 370.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| SAIA240719P00380000 | 2024-06-14 9:31AM EDT | 380.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SAIA240719P00390000 | 2024-06-13 9:30AM EDT | 390.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 12.50% |
| SAIA240719P00400000 | 2024-06-20 10:12AM EDT | 400.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 12.50% |
| SAIA240719P00410000 | 2024-06-25 1:12PM EDT | 410.00 | 1.85 | 0.05 | 4.80 | -2.08 | -52.93% | 8 | 36 | 54.80% |
| SAIA240719P00420000 | 2024-06-04 3:49PM EDT | 420.00 | 17.99 | 0.05 | 6.00 | 0.00 | - | 13 | 13 | 52.54% |
| SAIA240719P00430000 | 2024-06-25 11:23AM EDT | 430.00 | 5.26 | 0.00 | 0.00 | -2.47 | -31.95% | 1,015 | 1,018 | 6.25% |
| SAIA240719P00440000 | 2024-06-25 3:07PM EDT | 440.00 | 6.43 | 2.00 | 9.90 | -9.07 | -58.52% | 2 | 38 | 49.49% |
| SAIA240719P00450000 | 2024-06-25 1:22PM EDT | 450.00 | 10.90 | 3.40 | 12.00 | -9.70 | -47.09% | 3 | 4 | 46.70% |
| SAIA240719P00460000 | 2024-06-25 11:23AM EDT | 460.00 | 15.79 | 6.60 | 15.00 | +4.69 | +42.25% | 1,015 | 1,001 | 44.81% |
| SAIA240719P00470000 | 2024-06-24 1:10PM EDT | 470.00 | 16.70 | 9.80 | 19.00 | 0.00 | - | 1 | 3 | 43.68% |
| SAIA240719P00480000 | 2024-06-24 10:14AM EDT | 480.00 | 21.00 | 14.50 | 24.00 | 0.00 | - | 1 | 1 | 43.12% |
© 2024 Yahoo. All rights reserved.