Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240816C00370000 | 2024-06-24 9:30AM EDT | 370.00 | 98.76 | 105.00 | 113.80 | 0.00 | - | - | 4 | 57.34% |
| SAIA240816C00380000 | 2024-05-24 12:13PM EDT | 380.00 | 39.90 | 84.80 | 94.00 | 0.00 | - | 3 | 5 | 0.00% |
| SAIA240816C00390000 | 2024-06-03 11:09AM EDT | 390.00 | 39.20 | 87.70 | 95.90 | 0.00 | - | 2 | 4 | 54.75% |
| SAIA240816C00400000 | 2024-06-24 1:45PM EDT | 400.00 | 81.23 | 79.30 | 86.00 | 0.00 | - | 1 | 8 | 51.89% |
| SAIA240816C00410000 | 2024-06-28 10:37AM EDT | 410.00 | 73.80 | 71.00 | 78.00 | +48.00 | +186.05% | 1 | 3 | 50.92% |
| SAIA240816C00420000 | 2024-06-26 10:11AM EDT | 420.00 | 67.16 | 63.20 | 71.00 | 0.00 | - | 1 | 2 | 50.79% |
| SAIA240816C00440000 | 2024-06-28 12:28PM EDT | 440.00 | 50.20 | 48.50 | 56.00 | +2.10 | +4.37% | 1 | 7 | 54.45% |
| SAIA240816C00450000 | 2024-06-10 2:26PM EDT | 450.00 | 34.10 | 41.80 | 49.00 | 0.00 | - | 1 | 2 | 52.70% |
| SAIA240816C00460000 | 2024-06-17 9:30AM EDT | 460.00 | 30.60 | 38.70 | 43.80 | 0.00 | - | 1 | 2 | 53.11% |
| SAIA240816C00470000 | 2024-06-27 10:40AM EDT | 470.00 | 31.00 | 33.30 | 35.80 | 0.00 | - | 1 | 10 | 48.76% |
| SAIA240816C00480000 | 2024-06-28 2:41PM EDT | 480.00 | 26.40 | 27.90 | 31.50 | +3.40 | +14.78% | 2 | 108 | 49.21% |
| SAIA240816C00500000 | 2024-06-24 10:25AM EDT | 500.00 | 18.60 | 16.50 | 24.00 | 0.00 | - | 1 | 4 | 49.76% |
| SAIA240816C00530000 | 2024-06-20 3:49PM EDT | 530.00 | 9.30 | 7.20 | 14.80 | 0.00 | - | - | 2 | 49.17% |
| SAIA240816C00540000 | 2024-06-28 10:01AM EDT | 540.00 | 7.22 | 6.90 | 13.00 | +5.52 | +324.71% | 2 | 1 | 49.94% |
| SAIA240816C00560000 | 2024-06-04 9:53AM EDT | 560.00 | 7.25 | 3.30 | 9.40 | 0.00 | - | 1 | 1 | 50.12% |
| SAIA240816C00580000 | 2024-05-30 9:31AM EDT | 580.00 | 0.55 | 0.05 | 7.30 | 0.00 | - | 1 | 1 | 51.65% |
| SAIA240816C00600000 | 2024-06-24 10:11AM EDT | 600.00 | 2.75 | 0.05 | 5.70 | 0.00 | - | 2 | 7 | 53.09% |
| SAIA240816C00620000 | 2024-05-30 9:31AM EDT | 620.00 | 0.25 | 0.00 | 5.10 | 0.00 | - | 1 | 15 | 56.34% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240816P00250000 | 2024-05-30 9:31AM EDT | 250.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 101.14% |
| SAIA240816P00260000 | 2024-05-30 9:31AM EDT | 260.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 95.70% |
| SAIA240816P00270000 | 2024-05-30 9:31AM EDT | 270.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 90.48% |
| SAIA240816P00280000 | 2024-05-30 9:31AM EDT | 280.00 | 1.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 85.82% |
| SAIA240816P00290000 | 2024-06-25 9:55AM EDT | 290.00 | 0.31 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 80.91% |
| SAIA240816P00320000 | 2024-05-14 10:57AM EDT | 320.00 | 9.30 | 0.05 | 5.10 | 0.00 | - | 30 | 130 | 69.32% |
| SAIA240816P00330000 | 2024-05-23 11:22AM EDT | 330.00 | 10.30 | 0.05 | 5.70 | 0.00 | - | - | 3 | 66.46% |
| SAIA240816P00340000 | 2024-06-14 10:05AM EDT | 340.00 | 4.00 | 0.05 | 5.30 | 0.00 | - | 1 | 7 | 60.96% |
| SAIA240816P00350000 | 2024-05-20 12:38PM EDT | 350.00 | 10.90 | 0.05 | 7.20 | 0.00 | - | - | 2 | 60.97% |
| SAIA240816P00360000 | 2024-06-11 1:21PM EDT | 360.00 | 5.40 | 0.00 | 6.40 | 0.00 | - | 1 | 15 | 54.74% |
| SAIA240816P00370000 | 2024-05-23 12:38PM EDT | 370.00 | 24.20 | 0.25 | 8.80 | 0.00 | - | 2 | 4 | 55.38% |
| SAIA240816P00380000 | 2024-06-11 12:16PM EDT | 380.00 | 8.60 | 0.05 | 8.00 | 0.00 | - | 1 | 4 | 61.01% |
| SAIA240816P00390000 | 2024-06-12 1:04PM EDT | 390.00 | 5.50 | 1.10 | 9.30 | 0.00 | - | 30 | 12 | 59.20% |
| SAIA240816P00400000 | 2024-06-28 1:35PM EDT | 400.00 | 6.90 | 2.30 | 9.80 | -1.10 | -13.75% | 2 | 85 | 55.22% |
| SAIA240816P00410000 | 2024-06-13 2:54PM EDT | 410.00 | 14.60 | 6.70 | 12.00 | 0.00 | - | 20 | 39 | 54.64% |
| SAIA240816P00420000 | 2024-06-26 12:52PM EDT | 420.00 | 10.50 | 7.10 | 12.90 | 0.00 | - | 220 | 221 | 50.97% |
| SAIA240816P00430000 | 2024-06-27 11:38AM EDT | 430.00 | 15.00 | 9.10 | 16.00 | 0.00 | - | 1 | 6 | 50.96% |
| SAIA240816P00440000 | 2024-06-20 3:36PM EDT | 440.00 | 23.11 | 12.90 | 19.00 | 0.00 | - | 20 | 51 | 50.05% |
| SAIA240816P00470000 | 2024-06-21 10:18AM EDT | 470.00 | 35.50 | 24.70 | 29.80 | 0.00 | - | 1 | 1 | 46.28% |
© 2024 Yahoo. All rights reserved.