Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,912.98 +604.75 (+0.96%) CMC Crypto 200
1,394.81 -1.73 (-0.12%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 145.10 | 155.00 | -104.10 | -34.52% | 1 | 1 | 102.30% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 135.10 | 145.00 | 0.00 | - | 1 | 1 | 95.04% |
| SAIA240517C00320000 | 2024-04-26 10:17AM EDT | 320.00 | 157.00 | 106.20 | 114.10 | +157.00 | - | 1 | 0 | 75.64% |
| SAIA240517C00370000 | 2024-04-26 12:19PM EDT | 370.00 | 64.50 | 58.10 | 67.00 | +64.50 | - | 1 | 0 | 57.67% |
| SAIA240517C00400000 | 2024-04-26 3:57PM EDT | 400.00 | 37.00 | 33.60 | 40.00 | +37.00 | - | 3 | 0 | 58.86% |
| SAIA240517C00410000 | 2024-04-26 9:34AM EDT | 410.00 | 48.00 | 26.00 | 33.00 | +48.00 | - | 1 | 0 | 57.10% |
| SAIA240517C00420000 | 2024-04-26 2:08PM EDT | 420.00 | 33.00 | 22.50 | 24.80 | +33.00 | - | 4 | 0 | 50.71% |
| SAIA240517C00430000 | 2024-04-26 3:58PM EDT | 430.00 | 18.07 | 17.30 | 18.90 | +18.07 | - | 47 | 0 | 48.63% |
| SAIA240517C00440000 | 2024-04-26 3:59PM EDT | 440.00 | 13.40 | 12.90 | 14.20 | +13.40 | - | 45 | 0 | 47.55% |
| SAIA240517C00450000 | 2024-04-26 3:58PM EDT | 450.00 | 10.20 | 9.50 | 10.50 | +10.20 | - | 99 | 6 | 46.99% |
| SAIA240517C00460000 | 2024-04-26 3:58PM EDT | 460.00 | 7.35 | 6.50 | 7.90 | +7.35 | - | 25 | 0 | 47.49% |
| SAIA240517C00470000 | 2024-04-26 2:20PM EDT | 470.00 | 7.60 | 4.50 | 6.20 | +7.60 | - | 25 | 2 | 49.04% |
| SAIA240517C00480000 | 2024-04-26 2:21PM EDT | 480.00 | 5.00 | 2.55 | 7.60 | +5.00 | - | 13 | 0 | 51.26% |
| SAIA240517C00490000 | 2024-04-26 9:39AM EDT | 490.00 | 6.00 | 0.05 | 6.80 | -32.50 | -84.42% | 1 | 2 | 50.12% |
| SAIA240517C00500000 | 2024-04-26 3:27PM EDT | 500.00 | 2.00 | 1.50 | 3.00 | +2.00 | - | 39 | 0 | 53.12% |
| SAIA240517C00510000 | 2024-04-26 12:11PM EDT | 510.00 | 2.00 | 1.00 | 3.60 | -35.30 | -94.64% | 5 | 0 | 53.98% |
| SAIA240517C00520000 | 2024-04-26 3:24PM EDT | 520.00 | 1.20 | 0.00 | 2.90 | -21.20 | -94.64% | 7 | 3 | 52.52% |
| SAIA240517C00530000 | 2024-04-26 1:09PM EDT | 530.00 | 2.59 | 0.15 | 5.00 | -26.61 | -91.13% | 6 | 1 | 64.26% |
| SAIA240517C00540000 | 2024-04-26 10:40AM EDT | 540.00 | 1.47 | 0.15 | 4.80 | -29.26 | -95.22% | 6 | 23 | 67.74% |
| SAIA240517C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 0.53 | 0.10 | 4.80 | -25.57 | -97.97% | 1 | 18 | 71.52% |
| SAIA240517C00560000 | 2024-04-26 3:55PM EDT | 560.00 | 0.65 | 0.15 | 1.10 | -22.03 | -97.13% | 15 | 16 | 58.11% |
| SAIA240517C00570000 | 2024-04-24 12:56PM EDT | 570.00 | 9.60 | 0.05 | 4.40 | 0.00 | - | 4 | 9 | 77.42% |
| SAIA240517C00580000 | 2024-04-26 2:37PM EDT | 580.00 | 0.50 | 0.05 | 4.40 | -6.70 | -93.06% | 2 | 13 | 80.98% |
| SAIA240517C00590000 | 2024-04-26 9:32AM EDT | 590.00 | 0.15 | 0.05 | 4.80 | -11.85 | -98.75% | 5 | 226 | 85.97% |
| SAIA240517C00600000 | 2024-04-26 10:21AM EDT | 600.00 | 0.50 | 0.10 | 2.40 | -8.15 | -94.22% | 1 | 11 | 78.66% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 91.70% |
| SAIA240517C00620000 | 2024-04-26 12:19PM EDT | 620.00 | 0.15 | 0.00 | 0.65 | -4.01 | -96.39% | 16 | 99 | 69.14% |
| SAIA240517C00630000 | 2024-04-25 2:33PM EDT | 630.00 | 4.25 | 0.00 | 4.40 | 0.00 | - | 3 | 5 | 97.19% |
| SAIA240517C00640000 | 2024-04-26 2:56PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | -3.63 | -98.64% | 6 | 7 | 60.35% |
| SAIA240517C00650000 | 2024-04-25 2:26PM EDT | 650.00 | 2.87 | 0.00 | 4.40 | 0.00 | - | 2 | 6 | 103.21% |
| SAIA240517C00660000 | 2024-04-25 2:26PM EDT | 660.00 | 2.39 | 0.00 | 4.40 | +2.39 | - | - | 2 | 106.12% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 136.26% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 153.42% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 148.66% |
| SAIA240517C00900000 | 2024-04-26 11:00AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 56 | 524 | 98.44% |
Putsfor17 May 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 | 114.58% |
| SAIA240517P00290000 | 2024-04-26 3:51PM EDT | 290.00 | 0.35 | 0.05 | 0.35 | +0.30 | +600.00% | 27 | 4 | 71.78% |
| SAIA240517P00340000 | 2024-04-26 2:45PM EDT | 340.00 | 0.40 | 0.00 | 4.80 | +0.40 | - | 1 | 0 | 71.45% |
| SAIA240517P00360000 | 2024-04-26 2:25PM EDT | 360.00 | 1.10 | 0.05 | 5.10 | +1.10 | - | 1 | 0 | 58.56% |
| SAIA240517P00370000 | 2024-04-26 12:29PM EDT | 370.00 | 2.00 | 0.60 | 6.00 | +2.00 | - | 7 | 0 | 55.48% |
| SAIA240517P00380000 | 2024-04-26 3:52PM EDT | 380.00 | 3.00 | 2.35 | 5.50 | +3.00 | - | 101 | 1 | 51.03% |
| SAIA240517P00390000 | 2024-04-26 1:57PM EDT | 390.00 | 3.23 | 2.45 | 8.00 | +3.23 | - | 16 | 1 | 58.20% |
| SAIA240517P00400000 | 2024-04-26 2:17PM EDT | 400.00 | 5.00 | 4.10 | 8.60 | +5.00 | - | 15 | 0 | 51.09% |
| SAIA240517P00410000 | 2024-04-26 2:49PM EDT | 410.00 | 8.00 | 8.10 | 11.70 | +8.00 | - | 8 | 0 | 50.32% |
| SAIA240517P00420000 | 2024-04-26 3:44PM EDT | 420.00 | 11.50 | 12.20 | 13.60 | +8.79 | +324.35% | 154 | 135 | 44.57% |
| SAIA240517P00430000 | 2024-04-26 3:54PM EDT | 430.00 | 17.42 | 16.40 | 18.40 | +17.42 | - | 25 | 2 | 44.41% |
| SAIA240517P00440000 | 2024-04-26 2:25PM EDT | 440.00 | 19.75 | 21.80 | 24.00 | +19.75 | - | 79 | 8 | 44.03% |
| SAIA240517P00450000 | 2024-04-26 1:53PM EDT | 450.00 | 22.80 | 28.30 | 30.40 | +22.80 | - | 24 | 2 | 43.51% |
| SAIA240517P00460000 | 2024-04-26 10:39AM EDT | 460.00 | 35.30 | 33.10 | 40.00 | +29.10 | +469.35% | 107 | 10 | 50.15% |
| SAIA240517P00470000 | 2024-04-26 2:25PM EDT | 470.00 | 39.90 | 41.40 | 48.00 | +35.30 | +767.39% | 89 | 47 | 51.03% |
| SAIA240517P00480000 | 2024-04-24 10:39AM EDT | 480.00 | 14.60 | 49.80 | 56.30 | 0.00 | - | 2 | 8 | 51.40% |
| SAIA240517P00490000 | 2024-04-26 12:34PM EDT | 490.00 | 64.46 | 57.50 | 66.00 | +52.17 | +424.49% | 2 | 29 | 55.91% |
| SAIA240517P00500000 | 2024-04-26 11:15AM EDT | 500.00 | 67.00 | 67.60 | 76.00 | +55.06 | +461.14% | 12 | 16 | 61.25% |
| SAIA240517P00510000 | 2024-04-25 3:12PM EDT | 510.00 | 13.96 | 77.00 | 85.00 | 0.00 | - | 30 | 28 | 61.87% |
| SAIA240517P00520000 | 2024-04-26 3:48PM EDT | 520.00 | 89.71 | 86.40 | 93.50 | +65.73 | +274.10% | 124 | 419 | 58.42% |
| SAIA240517P00530000 | 2024-04-26 3:48PM EDT | 530.00 | 99.70 | 96.60 | 105.00 | +77.70 | +353.18% | 139 | 174 | 71.08% |
| SAIA240517P00540000 | 2024-04-26 11:33AM EDT | 540.00 | 110.28 | 106.40 | 115.00 | +82.08 | +291.06% | 2 | 13 | 75.44% |
| SAIA240517P00550000 | 2024-04-26 11:24AM EDT | 550.00 | 120.00 | 116.10 | 125.00 | +85.30 | +245.82% | 4 | 45 | 79.65% |
| SAIA240517P00560000 | 2024-04-26 11:16AM EDT | 560.00 | 126.00 | 127.20 | 135.00 | +88.00 | +231.58% | 1 | 14 | 83.72% |
| SAIA240517P00570000 | 2024-04-26 11:13AM EDT | 570.00 | 135.00 | 137.20 | 145.00 | +98.15 | +266.35% | 2 | 36 | 87.66% |
| SAIA240517P00580000 | 2024-04-24 2:49PM EDT | 580.00 | 59.98 | 147.20 | 154.70 | 0.00 | - | 1 | 5 | 89.70% |
| SAIA240517P00590000 | 2024-04-10 2:51PM EDT | 590.00 | 34.90 | 156.60 | 164.90 | 0.00 | - | 1 | 7 | 94.60% |
| SAIA240517P00600000 | 2024-04-09 10:56AM EDT | 600.00 | 44.80 | 167.30 | 174.80 | 0.00 | - | 1 | 3 | 97.58% |
| SAIA240517P00610000 | 2024-04-10 3:49PM EDT | 610.00 | 47.20 | 176.00 | 185.90 | 0.00 | - | 2 | 5 | 107.65% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 186.00 | 195.70 | 0.00 | - | 1 | 4 | 110.02% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 266.00 | 275.70 | 0.00 | - | - | 0 | 135.27% |
| 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.