Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 145.10 | 155.00 | -104.10 | -34.52% | 1 | 1 | 99.83% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 135.10 | 145.00 | 0.00 | - | 1 | 1 | 92.75% |
| SAIA240517C00490000 | 2024-04-26 9:39AM EDT | 490.00 | 6.00 | 0.05 | 6.80 | -32.50 | -84.42% | 1 | 2 | 61.75% |
| SAIA240517C00510000 | 2024-04-26 12:11PM EDT | 510.00 | 2.00 | 1.00 | 3.60 | -35.30 | -94.64% | 5 | 0 | 52.69% |
| SAIA240517C00520000 | 2024-04-26 3:24PM EDT | 520.00 | 1.20 | 0.00 | 2.90 | -21.20 | -94.64% | 7 | 3 | 51.25% |
| SAIA240517C00530000 | 2024-04-26 1:09PM EDT | 530.00 | 2.59 | 0.15 | 5.00 | -26.61 | -91.13% | 6 | 1 | 62.71% |
| SAIA240517C00540000 | 2024-04-26 10:40AM EDT | 540.00 | 1.47 | 0.15 | 4.80 | -29.26 | -95.22% | 6 | 23 | 66.10% |
| SAIA240517C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 0.53 | 0.10 | 4.80 | -25.57 | -97.97% | 1 | 18 | 69.80% |
| SAIA240517C00560000 | 2024-04-26 3:55PM EDT | 560.00 | 0.65 | 0.15 | 1.10 | -22.03 | -97.13% | 15 | 16 | 56.71% |
| SAIA240517C00570000 | 2024-04-24 12:56PM EDT | 570.00 | 9.60 | 0.05 | 4.40 | 0.00 | - | 4 | 9 | 75.56% |
| SAIA240517C00580000 | 2024-04-26 2:37PM EDT | 580.00 | 0.50 | 0.05 | 4.40 | -6.70 | -93.06% | 2 | 13 | 79.03% |
| SAIA240517C00590000 | 2024-04-25 2:10PM EDT | 590.00 | 0.15 | 0.05 | 4.80 | -11.85 | -98.75% | 5 | 226 | 83.91% |
| SAIA240517C00600000 | 2024-04-26 10:21AM EDT | 600.00 | 0.50 | 0.10 | 2.40 | -8.15 | -94.22% | 1 | 11 | 76.76% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 89.49% |
| SAIA240517C00620000 | 2024-04-26 12:19PM EDT | 620.00 | 0.15 | 0.00 | 0.65 | -4.01 | -96.39% | 16 | 99 | 67.48% |
| SAIA240517C00630000 | 2024-04-25 2:33PM EDT | 630.00 | 4.25 | 0.00 | 4.40 | 0.00 | - | 3 | 5 | 94.85% |
| SAIA240517C00640000 | 2024-04-26 2:56PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | -3.63 | -98.64% | 6 | 7 | 58.98% |
| SAIA240517C00650000 | 2024-04-25 2:26PM EDT | 650.00 | 2.87 | 0.00 | 4.40 | 0.00 | - | 2 | 6 | 100.72% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 132.97% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 149.72% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 145.07% |
| SAIA240517C00900000 | 2024-04-26 10:58AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 56 | 524 | 96.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517P00280000 | 2024-04-26 10:52AM EDT | 280.00 | 0.05 | 0.00 | 4.40 | -0.12 | -70.59% | 1 | 10 | 111.80% |
| SAIA240517P00290000 | 2024-04-26 3:51PM EDT | 290.00 | 0.35 | 0.05 | 0.35 | +0.30 | +600.00% | 27 | 4 | 70.12% |
| SAIA240517P00420000 | 2024-04-26 3:44PM EDT | 420.00 | 11.50 | 12.20 | 13.60 | +8.79 | +324.35% | 154 | 135 | 43.50% |
| SAIA240517P00460000 | 2024-04-26 10:39AM EDT | 460.00 | 35.30 | 33.10 | 40.00 | +29.10 | +469.35% | 107 | 10 | 48.94% |
| SAIA240517P00470000 | 2024-04-26 2:25PM EDT | 470.00 | 39.90 | 41.40 | 48.00 | +35.30 | +767.39% | 89 | 47 | 49.80% |
| SAIA240517P00480000 | 2024-04-24 10:39AM EDT | 480.00 | 14.60 | 49.80 | 56.30 | 0.00 | - | 2 | 8 | 50.17% |
| SAIA240517P00490000 | 2024-04-26 12:34PM EDT | 490.00 | 64.46 | 57.50 | 66.00 | +52.17 | +424.49% | 2 | 29 | 54.57% |
| SAIA240517P00500000 | 2024-04-26 11:15AM EDT | 500.00 | 67.00 | 67.60 | 76.00 | +55.06 | +461.14% | 12 | 16 | 59.78% |
| SAIA240517P00510000 | 2024-04-25 3:12PM EDT | 510.00 | 13.96 | 77.00 | 85.00 | 0.00 | - | 30 | 28 | 60.37% |
| SAIA240517P00520000 | 2024-04-26 3:48PM EDT | 520.00 | 89.71 | 86.40 | 93.50 | +65.73 | +274.10% | 124 | 419 | 57.02% |
| SAIA240517P00530000 | 2024-04-26 3:48PM EDT | 530.00 | 99.70 | 96.60 | 105.00 | +77.70 | +353.18% | 139 | 174 | 69.37% |
| SAIA240517P00540000 | 2024-04-26 11:33AM EDT | 540.00 | 110.28 | 106.40 | 115.00 | +82.08 | +291.06% | 2 | 13 | 73.62% |
| SAIA240517P00550000 | 2024-04-26 11:24AM EDT | 550.00 | 120.00 | 116.10 | 125.00 | +85.30 | +245.82% | 4 | 45 | 77.72% |
| SAIA240517P00560000 | 2024-04-26 11:16AM EDT | 560.00 | 126.00 | 127.20 | 135.00 | +88.00 | +231.58% | 1 | 14 | 81.70% |
| SAIA240517P00570000 | 2024-04-26 11:13AM EDT | 570.00 | 135.00 | 137.20 | 145.00 | +98.15 | +266.35% | 2 | 36 | 85.55% |
| SAIA240517P00580000 | 2024-04-24 2:49PM EDT | 580.00 | 59.98 | 147.20 | 154.70 | 0.00 | - | 1 | 5 | 87.54% |
| SAIA240517P00590000 | 2024-04-10 2:51PM EDT | 590.00 | 34.90 | 156.60 | 164.90 | 0.00 | - | 1 | 7 | 92.32% |
| SAIA240517P00600000 | 2024-04-09 10:56AM EDT | 600.00 | 44.80 | 167.30 | 174.80 | 0.00 | - | 1 | 3 | 95.23% |
| SAIA240517P00610000 | 2024-04-10 3:49PM EDT | 610.00 | 47.20 | 176.00 | 185.90 | 0.00 | - | 2 | 5 | 105.05% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 186.00 | 195.70 | 0.00 | - | 1 | 4 | 107.37% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 266.00 | 275.70 | 0.00 | - | - | 0 | 132.01% |
| 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.