Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,546.13 +99.31 (+0.36%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA230616C00095000 | 2022-12-19 10:35AM EDT | 95.00 | 138.00 | 147.70 | 152.40 | 0.00 | - | - | 0 | 0.00% |
| SAIA230616C00110000 | 2023-02-03 10:43AM EDT | 110.00 | 172.80 | 184.70 | 189.50 | 0.00 | - | 1 | 1 | 257.59% |
| SAIA230616C00115000 | 2022-12-16 10:34AM EDT | 115.00 | 120.00 | 127.50 | 132.40 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA230616C00120000 | 2022-12-13 10:34AM EDT | 120.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAIA230616C00155000 | 2022-11-29 1:28PM EDT | 155.00 | 85.50 | 67.80 | 71.70 | 0.00 | - | - | 0 | 0.00% |
| SAIA230616C00165000 | 2023-02-03 10:33AM EDT | 165.00 | 115.00 | 131.30 | 136.00 | 0.00 | - | 1 | 1 | 170.47% |
| SAIA230616C00170000 | 2023-02-02 10:35AM EDT | 170.00 | 133.40 | 126.80 | 131.50 | 0.00 | - | - | 1 | 165.34% |
| SAIA230616C00175000 | 2023-01-19 12:37PM EDT | 175.00 | 74.40 | 110.60 | 114.60 | 0.00 | - | - | 0 | 122.15% |
| SAIA230616C00185000 | 2023-02-03 12:17PM EDT | 185.00 | 118.50 | 112.70 | 117.50 | 0.00 | - | 1 | 0 | 149.03% |
| SAIA230616C00195000 | 2023-03-24 9:32AM EDT | 195.00 | 76.00 | 80.00 | 84.90 | -26.45 | -25.82% | 1 | 1 | 68.25% |
| SAIA230616C00210000 | 2023-02-21 1:11PM EDT | 210.00 | 72.83 | 70.30 | 74.00 | 0.00 | - | 1 | 4 | 71.97% |
| SAIA230616C00220000 | 2023-03-14 3:11PM EDT | 220.00 | 61.80 | 59.00 | 62.40 | 0.00 | - | 5 | 6 | 59.66% |
| SAIA230616C00230000 | 2023-03-20 1:30PM EDT | 230.00 | 76.00 | 52.70 | 56.00 | +22.60 | +42.32% | 3 | 1 | 61.23% |
| SAIA230616C00240000 | 2023-03-22 3:55PM EDT | 240.00 | 72.82 | 47.40 | 51.00 | +23.52 | +47.71% | 5 | 5 | 63.97% |
| SAIA230616C00250000 | 2023-02-27 3:33PM EDT | 250.00 | 42.20 | 37.70 | 40.90 | 0.00 | - | 3 | 10 | 55.10% |
| SAIA230616C00260000 | 2023-02-28 4:36PM EDT | 260.00 | 34.40 | 31.40 | 34.60 | 0.00 | - | 7 | 25 | 53.33% |
| SAIA230616C00270000 | 2023-03-17 10:34AM EDT | 270.00 | 29.80 | 26.50 | 29.40 | 0.00 | - | 1 | 9 | 52.99% |
| SAIA230616C00280000 | 2023-03-17 10:53AM EDT | 280.00 | 23.10 | 21.80 | 24.30 | 0.00 | - | 1 | 24 | 51.82% |
| SAIA230616C00290000 | 2023-03-23 10:45AM EDT | 290.00 | 22.30 | 16.90 | 19.80 | 0.00 | - | 1 | 13 | 52.78% |
| SAIA230616C00300000 | 2023-03-22 2:51PM EDT | 300.00 | 20.10 | 12.80 | 15.80 | 0.00 | - | 1 | 16 | 51.26% |
| SAIA230616C00330000 | 2023-03-06 4:02PM EDT | 330.00 | 14.30 | 4.60 | 7.90 | 0.00 | - | 1 | 0 | 49.11% |
| SAIA230616C00340000 | 2022-11-15 1:50PM EDT | 340.00 | 16.60 | 4.70 | 5.90 | 0.00 | - | 4 | 4 | 47.85% |
| SAIA230616C00350000 | 2023-02-10 1:38PM EDT | 350.00 | 6.65 | 3.90 | 7.00 | 0.00 | - | 2 | 104 | 50.25% |
| SAIA230616C00360000 | 2023-02-10 1:38PM EDT | 360.00 | 5.15 | 3.10 | 5.70 | 0.00 | - | 2 | 19 | 50.34% |
| SAIA230616C00390000 | 2023-03-13 2:08PM EDT | 390.00 | 2.20 | 0.00 | 4.00 | 0.00 | - | 19 | 92 | 58.06% |
| SAIA230616C00400000 | 2023-02-22 3:12PM EDT | 400.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | - | 10 | 54.29% |
| SAIA230616C00410000 | 2023-03-13 3:16PM EDT | 410.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.29% |
| SAIA230616C00420000 | 2023-03-21 9:55AM EDT | 420.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 58.70% |
| SAIA230616C00430000 | 2023-03-14 10:32AM EDT | 430.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 61.56% |
| SAIA230616C00450000 | 2023-03-13 1:28PM EDT | 450.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 21 | 55 | 66.02% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA230616P00095000 | 2022-10-20 2:24PM EDT | 95.00 | 3.34 | 0.00 | 3.90 | 0.00 | - | - | 0 | 132.35% |
| SAIA230616P00120000 | 2023-01-26 12:37PM EDT | 120.00 | 4.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 111.23% |
| SAIA230616P00125000 | 2022-10-20 2:24PM EDT | 125.00 | 7.83 | 1.40 | 5.70 | 0.00 | - | - | 0 | 115.43% |
| SAIA230616P00150000 | 2023-02-10 4:06PM EDT | 150.00 | 2.00 | 0.00 | 3.60 | 0.00 | - | - | 1 | 78.53% |
| SAIA230616P00155000 | 2023-03-13 1:34PM EDT | 155.00 | 2.15 | 0.60 | 5.00 | 0.00 | - | 5 | 0 | 82.75% |
| SAIA230616P00160000 | 2023-01-24 1:57PM EDT | 160.00 | 2.05 | 0.00 | 4.90 | 0.00 | - | - | 2 | 76.36% |
| SAIA230616P00165000 | 2023-01-26 3:48PM EDT | 165.00 | 4.70 | 0.10 | 5.00 | 0.00 | - | - | 1 | 73.35% |
| SAIA230616P00170000 | 2023-03-13 12:35PM EDT | 170.00 | 2.15 | 0.10 | 2.90 | 0.00 | - | 33 | 38 | 61.79% |
| SAIA230616P00175000 | 2023-03-10 12:52PM EDT | 175.00 | 2.10 | 1.60 | 4.30 | 0.00 | - | 1 | 1 | 68.66% |
| SAIA230616P00180000 | 2022-12-29 12:26PM EDT | 180.00 | 13.80 | 1.90 | 6.10 | 0.00 | - | - | 4 | 70.78% |
| SAIA230616P00195000 | 2023-03-09 4:17PM EDT | 195.00 | 3.00 | 2.25 | 4.40 | 0.00 | - | 1 | 2 | 56.80% |
| SAIA230616P00200000 | 2023-03-14 11:58AM EDT | 200.00 | 3.80 | 2.85 | 5.20 | 0.00 | - | 1 | 35 | 56.59% |
| SAIA230616P00210000 | 2023-03-24 3:11PM EDT | 210.00 | 5.30 | 5.30 | 7.40 | -0.95 | -15.20% | 18 | 3,240 | 58.31% |
| SAIA230616P00220000 | 2023-03-24 1:10PM EDT | 220.00 | 8.50 | 5.90 | 8.30 | -0.08 | -0.93% | 1 | 45 | 53.35% |
| SAIA230616P00230000 | 2023-03-23 9:44AM EDT | 230.00 | 8.50 | 8.10 | 11.50 | 0.00 | - | 1 | 41 | 53.33% |
| SAIA230616P00240000 | 2023-03-20 12:52PM EDT | 240.00 | 14.17 | 10.10 | 14.60 | 0.00 | - | 1 | 23 | 51.57% |
| SAIA230616P00250000 | 2023-03-22 2:48PM EDT | 250.00 | 12.60 | 13.90 | 17.40 | 0.00 | - | 2 | 33 | 50.40% |
| SAIA230616P00260000 | 2023-03-15 10:50AM EDT | 260.00 | 23.00 | 17.60 | 21.20 | 0.00 | - | 3 | 30 | 52.64% |
| SAIA230616P00270000 | 2023-03-21 10:05AM EDT | 270.00 | 19.35 | 21.90 | 25.00 | 0.00 | - | 4 | 26 | 50.06% |
| SAIA230616P00280000 | 2023-03-13 9:30AM EDT | 280.00 | 29.50 | 27.00 | 30.30 | 0.00 | - | 1 | 13 | 49.31% |
| SAIA230616P00290000 | 2023-03-09 11:16AM EDT | 290.00 | 23.90 | 32.60 | 35.80 | 0.00 | - | 4 | 15 | 47.80% |
| SAIA230616P00300000 | 2023-03-24 11:50AM EDT | 300.00 | 43.50 | 38.70 | 41.90 | -0.50 | -1.14% | 5 | 13 | 46.29% |
| SAIA230616P00310000 | 2023-03-14 9:31AM EDT | 310.00 | 43.00 | 45.20 | 49.30 | 0.00 | - | 1 | 2 | 46.33% |
| SAIA230616P00320000 | 2022-09-12 10:58AM EDT | 320.00 | 114.90 | 116.50 | 120.10 | 0.00 | - | - | 0 | 168.30% |
| SAIA230616P00430000 | 2023-02-06 10:34AM EDT | 430.00 | 139.50 | 139.70 | 144.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
