Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,055.68 +143.68 (+0.53%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240119C00155000 | 2023-08-09 9:33AM EDT | 155.00 | 275.40 | 276.50 | 281.50 | 0.00 | - | - | 9 | 223.50% |
| SAIA240119C00180000 | 2023-05-12 9:35AM EDT | 180.00 | 115.60 | 123.00 | 127.40 | 0.00 | - | - | 1 | 0.00% |
| SAIA240119C00190000 | 2023-06-28 10:09AM EDT | 190.00 | 167.90 | 234.90 | 238.50 | 0.00 | - | - | 1 | 165.38% |
| SAIA240119C00210000 | 2023-05-04 9:35AM EDT | 210.00 | 107.20 | 105.80 | 110.50 | 0.00 | - | - | 1 | 0.00% |
| SAIA240119C00220000 | 2023-08-08 10:40AM EDT | 220.00 | 216.10 | 211.80 | 216.90 | 0.00 | - | - | 1 | 156.58% |
| SAIA240119C00250000 | 2023-05-05 3:56PM EDT | 250.00 | 72.70 | 75.30 | 79.90 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA240119C00280000 | 2023-06-12 3:21PM EDT | 280.00 | 59.10 | 95.70 | 98.90 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA240119C00300000 | 2023-06-14 9:44AM EDT | 300.00 | 53.00 | 82.70 | 86.20 | 0.00 | - | 1 | 3 | 0.00% |
| SAIA240119C00310000 | 2023-06-26 12:23PM EDT | 310.00 | 49.70 | 125.10 | 128.20 | 0.00 | - | 1 | 5 | 96.16% |
| SAIA240119C00320000 | 2023-06-08 11:35AM EDT | 320.00 | 40.00 | 59.30 | 63.40 | 0.00 | - | 1 | 51 | 0.00% |
| SAIA240119C00330000 | 2023-06-27 11:13AM EDT | 330.00 | 55.00 | 109.10 | 113.00 | 0.00 | - | 1 | 6 | 90.05% |
| SAIA240119C00340000 | 2023-06-27 11:28AM EDT | 340.00 | 49.50 | 96.00 | 100.00 | 0.00 | - | - | 0 | 79.80% |
| SAIA240119C00350000 | 2023-07-27 3:28PM EDT | 350.00 | 91.04 | 80.10 | 84.10 | 0.00 | - | 2 | 2 | 66.15% |
| SAIA240119C00360000 | 2023-06-12 2:14PM EDT | 360.00 | 21.28 | 44.40 | 46.30 | 0.00 | - | 1 | 0 | 25.94% |
| SAIA240119C00370000 | 2023-08-11 3:12PM EDT | 370.00 | 81.70 | 80.60 | 84.30 | 0.00 | - | 2 | 2 | 79.74% |
| SAIA240119C00380000 | 2023-08-17 3:55PM EDT | 380.00 | 62.70 | 54.20 | 58.20 | 0.00 | - | 4 | 2 | 53.99% |
| SAIA240119C00390000 | 2023-09-22 3:53PM EDT | 390.00 | 37.40 | 43.00 | 43.80 | 0.00 | - | 2 | 4 | 45.24% |
| SAIA240119C00400000 | 2023-09-19 2:53PM EDT | 400.00 | 36.00 | 37.60 | 38.50 | 0.00 | - | 1 | 66 | 44.50% |
| SAIA240119C00410000 | 2023-09-29 9:37AM EDT | 410.00 | 36.95 | 32.70 | 33.50 | +0.95 | +2.64% | 2 | 14 | 43.65% |
| SAIA240119C00420000 | 2023-09-15 11:57AM EDT | 420.00 | 32.30 | 28.30 | 29.00 | 0.00 | - | 1 | 41 | 42.94% |
| SAIA240119C00430000 | 2023-09-28 10:45AM EDT | 430.00 | 24.40 | 24.20 | 25.00 | 0.00 | - | 10 | 63 | 42.35% |
| SAIA240119C00440000 | 2023-07-21 3:21PM EDT | 440.00 | 34.41 | 30.80 | 34.20 | 0.00 | - | 1 | 1 | 54.75% |
| SAIA240119C00450000 | 2023-07-31 12:17PM EDT | 450.00 | 42.20 | 33.30 | 34.20 | 0.00 | - | 1 | 4 | 59.74% |
| SAIA240119C00460000 | 2023-09-26 3:20PM EDT | 460.00 | 13.50 | 13.10 | 17.00 | 0.00 | - | 4 | 31 | 42.85% |
| SAIA240119C00480000 | 2023-08-18 9:58AM EDT | 480.00 | 18.60 | 12.10 | 14.50 | 0.00 | - | 18 | 7 | 45.18% |
| SAIA240119C00500000 | 2023-09-27 10:29AM EDT | 500.00 | 7.50 | 5.00 | 8.30 | 0.00 | - | 1 | 20 | 40.74% |
| SAIA240119C00540000 | 2023-08-17 11:41AM EDT | 540.00 | 9.70 | 0.85 | 5.60 | 0.00 | - | 107 | 103 | 43.68% |
| SAIA240119C00580000 | 2023-09-27 2:01PM EDT | 580.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 48.62% |
| SAIA240119C00600000 | 2023-09-05 11:26AM EDT | 600.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 51.71% |
| SAIA240119C00640000 | 2023-09-27 9:54AM EDT | 640.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 45.61% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240119P00125000 | 2023-06-01 9:52AM EDT | 125.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 3 | 12 | 121.62% |
| SAIA240119P00135000 | 2023-04-25 9:49AM EDT | 135.00 | 2.75 | 0.10 | 3.90 | 0.00 | - | 2 | 3 | 109.38% |
| SAIA240119P00145000 | 2023-04-28 9:47AM EDT | 145.00 | 3.50 | 2.20 | 3.70 | 0.00 | - | 2 | 3 | 110.75% |
| SAIA240119P00150000 | 2023-08-17 3:45PM EDT | 150.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | - | 12 | 77.39% |
| SAIA240119P00190000 | 2023-06-14 1:26PM EDT | 190.00 | 4.65 | 0.20 | 5.00 | 0.00 | - | 65 | 16 | 81.71% |
| SAIA240119P00240000 | 2023-07-12 11:56AM EDT | 240.00 | 6.50 | 0.30 | 4.90 | 0.00 | - | 15 | 11 | 59.01% |
| SAIA240119P00250000 | 2023-09-29 10:01AM EDT | 250.00 | 2.40 | 0.00 | 4.80 | -0.10 | -4.00% | 5 | 165 | 54.05% |
| SAIA240119P00260000 | 2023-09-25 9:55AM EDT | 260.00 | 2.44 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 50.23% |
| SAIA240119P00270000 | 2023-08-17 11:34AM EDT | 270.00 | 4.70 | 0.05 | 4.70 | 0.00 | - | 12 | 11 | 54.94% |
| SAIA240119P00280000 | 2023-06-30 2:33PM EDT | 280.00 | 15.10 | 3.00 | 7.70 | 0.00 | - | 1 | 16 | 52.79% |
| SAIA240119P00290000 | 2023-09-27 2:01PM EDT | 290.00 | 6.00 | 0.10 | 4.80 | 0.00 | - | 7 | 10 | 47.24% |
| SAIA240119P00300000 | 2023-07-25 3:13PM EDT | 300.00 | 9.50 | 6.50 | 8.20 | 0.00 | - | 1 | 179 | 51.46% |
| SAIA240119P00310000 | 2023-09-27 3:17PM EDT | 310.00 | 8.10 | 6.40 | 10.90 | 0.00 | - | 1 | 21 | 52.55% |
| SAIA240119P00320000 | 2023-08-31 1:45PM EDT | 320.00 | 7.70 | 7.90 | 9.30 | 0.00 | - | 1 | 32 | 45.18% |
| SAIA240119P00330000 | 2023-08-31 9:45AM EDT | 330.00 | 10.40 | 9.60 | 11.00 | 0.00 | - | 1 | 7 | 43.92% |
| SAIA240119P00340000 | 2023-07-19 2:11PM EDT | 340.00 | 20.30 | 13.80 | 17.50 | 0.00 | - | 1 | 0 | 49.52% |
| SAIA240119P00350000 | 2023-08-03 1:03PM EDT | 350.00 | 16.30 | 9.10 | 12.30 | 0.00 | - | 5 | 12 | 37.21% |
| SAIA240119P00360000 | 2023-09-22 11:34AM EDT | 360.00 | 21.80 | 15.60 | 19.30 | 0.00 | - | 1 | 0 | 42.26% |
| SAIA240119P00370000 | 2023-08-16 9:30AM EDT | 370.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 3.13% |
| SAIA240119P00380000 | 2023-09-15 3:57PM EDT | 380.00 | 22.80 | 24.10 | 24.90 | 0.00 | - | - | 1 | 38.91% |
| SAIA240119P00390000 | 2023-09-20 10:20AM EDT | 390.00 | 26.80 | 28.20 | 28.70 | 0.00 | - | 2 | 85 | 37.77% |
| SAIA240119P00400000 | 2023-09-21 11:48AM EDT | 400.00 | 38.60 | 32.70 | 33.50 | 0.00 | - | 5 | 142 | 37.27% |
| SAIA240119P00410000 | 2023-09-07 1:49PM EDT | 410.00 | 26.50 | 37.80 | 38.50 | 0.00 | - | 2 | 3 | 36.46% |
| SAIA240119P00420000 | 2023-08-31 11:23AM EDT | 420.00 | 35.40 | 43.10 | 44.00 | 0.00 | - | 10 | 12 | 35.68% |
© 2023 Yahoo. All rights reserved.
