Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
CallsforJuly 19, 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 | 137.87% |
| SAIA240719C00300000 | 2024-06-04 9:30AM EDT | 300.00 | 140.90 | 171.00 | 181.00 | 0.00 | - | 1 | 0 | 122.61% |
| SAIA240719C00330000 | 2024-06-06 11:09AM EDT | 330.00 | 120.90 | 141.00 | 151.00 | 0.00 | - | - | 0 | 101.29% |
| SAIA240719C00370000 | 2024-06-14 10:14AM EDT | 370.00 | 68.37 | 100.20 | 110.00 | 0.00 | - | 4 | 5 | 70.04% |
| SAIA240719C00380000 | 2024-06-20 10:56AM EDT | 380.00 | 84.06 | 88.10 | 100.80 | 0.00 | - | 4 | 8 | 60.23% |
| SAIA240719C00390000 | 2024-06-18 9:45AM EDT | 390.00 | 59.45 | 78.10 | 88.00 | 0.00 | - | 1 | 9 | 71.05% |
| SAIA240719C00400000 | 2024-06-25 10:48AM EDT | 400.00 | 66.85 | 71.10 | 81.00 | +8.28 | +14.14% | 1 | 66 | 56.56% |
| SAIA240719C00410000 | 2024-06-25 10:48AM EDT | 410.00 | 57.40 | 61.20 | 71.00 | +1.17 | +2.08% | 1 | 28 | 50.60% |
| SAIA240719C00420000 | 2024-06-24 10:47AM EDT | 420.00 | 54.00 | 50.10 | 62.80 | 0.00 | - | 1 | 4 | 65.45% |
| SAIA240719C00430000 | 2024-06-21 12:46PM EDT | 430.00 | 39.63 | 41.10 | 51.00 | 0.00 | - | 1 | 21 | 52.96% |
| SAIA240719C00440000 | 2024-06-24 1:29PM EDT | 440.00 | 37.85 | 36.00 | 46.00 | 0.00 | - | 3 | 24 | 57.90% |
| SAIA240719C00450000 | 2024-06-18 12:19PM EDT | 450.00 | 22.70 | 26.00 | 36.00 | 0.00 | - | 1 | 6 | 49.48% |
| SAIA240719C00460000 | 2024-06-25 10:22AM EDT | 460.00 | 18.80 | 21.40 | 28.80 | -5.17 | -21.57% | 1 | 12 | 46.67% |
| SAIA240719C00470000 | 2024-06-25 10:22AM EDT | 470.00 | 14.00 | 0.00 | 23.70 | -4.26 | -23.33% | 1 | 6 | 47.02% |
| SAIA240719C00480000 | 2024-06-24 12:41PM EDT | 480.00 | 13.50 | 10.00 | 17.70 | 0.00 | - | 2 | 7 | 44.02% |
| SAIA240719C00490000 | 2024-06-25 11:23AM EDT | 490.00 | 6.78 | 6.00 | 15.10 | -3.72 | -35.43% | 1,015 | 1,087 | 46.68% |
| SAIA240719C00500000 | 2024-06-20 9:49AM EDT | 500.00 | 6.80 | 2.30 | 12.00 | 0.00 | - | 2 | 3 | 47.01% |
| SAIA240719C00590000 | 2024-06-12 1:26PM EDT | 590.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 12 | 52 | 58.00% |
| SAIA240719C00630000 | 2024-06-21 10:08AM EDT | 630.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 69.48% |
PutsforJuly 19, 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 | 97.66% |
| SAIA240719P00310000 | 2024-06-14 9:31AM EDT | 310.00 | 1.79 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 100.88% |
| SAIA240719P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 82.10% |
| SAIA240719P00350000 | 2024-05-29 11:16AM EDT | 350.00 | 6.00 | 0.00 | 4.30 | 0.00 | - | 1 | 510 | 76.14% |
| SAIA240719P00370000 | 2024-06-20 10:12AM EDT | 370.00 | 1.71 | 0.00 | 4.40 | 0.00 | - | 1 | 16 | 64.86% |
| SAIA240719P00380000 | 2024-06-14 9:31AM EDT | 380.00 | 3.84 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 59.17% |
| SAIA240719P00390000 | 2024-06-13 9:30AM EDT | 390.00 | 3.10 | 0.00 | 4.60 | 0.00 | - | 1 | 435 | 54.15% |
| 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 | 53.65% |
| SAIA240719P00420000 | 2024-06-04 3:49PM EDT | 420.00 | 17.99 | 0.05 | 6.00 | 0.00 | - | 13 | 13 | 51.31% |
| SAIA240719P00430000 | 2024-06-25 11:23AM EDT | 430.00 | 5.26 | 0.05 | 7.20 | -2.47 | -31.95% | 1,015 | 1,018 | 48.12% |
| SAIA240719P00440000 | 2024-06-25 3:07PM EDT | 440.00 | 6.43 | 2.00 | 9.90 | -9.07 | -58.52% | 2 | 38 | 48.02% |
| SAIA240719P00450000 | 2024-06-25 1:22PM EDT | 450.00 | 10.90 | 3.40 | 12.00 | -9.70 | -47.09% | 3 | 4 | 45.07% |
| SAIA240719P00460000 | 2024-06-25 11:23AM EDT | 460.00 | 15.79 | 6.60 | 15.00 | +4.69 | +42.25% | 1,015 | 1,001 | 42.98% |
| SAIA240719P00470000 | 2024-06-24 1:10PM EDT | 470.00 | 16.70 | 10.00 | 19.60 | 0.00 | - | 1 | 3 | 42.82% |
| SAIA240719P00480000 | 2024-06-24 10:14AM EDT | 480.00 | 21.00 | 14.50 | 24.00 | 0.00 | - | 1 | 1 | 40.66% |
© 2024 Yahoo. All rights reserved.