Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,203.36 +31.21 (+0.38%) Bitcoin USD
61,601.40 +3,223.41 (+5.52%) CMC Crypto 200
1,325.51 +48.53 (+3.80%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
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 | 138.60 | 147.20 | 0.00 | - | 1 | 1 | 168.79% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 135.10 | 145.00 | 0.00 | - | 1 | 1 | 199.98% |
| SAIA240517C00320000 | 2024-05-03 9:30AM EDT | 320.00 | 99.80 | 98.70 | 107.90 | -57.20 | -36.43% | 2 | 1 | 126.81% |
| SAIA240517C00370000 | 2024-05-02 11:34AM EDT | 370.00 | 26.50 | 48.20 | 58.00 | 0.00 | - | 2 | 71 | 73.82% |
| SAIA240517C00400000 | 2024-05-02 2:02PM EDT | 400.00 | 17.00 | 23.60 | 31.00 | 0.00 | - | 19 | 15 | 55.59% |
| SAIA240517C00410000 | 2024-05-02 2:04PM EDT | 410.00 | 11.20 | 17.40 | 24.00 | 0.00 | - | 4 | 35 | 52.88% |
| SAIA240517C00420000 | 2024-05-03 9:30AM EDT | 420.00 | 15.00 | 10.70 | 16.00 | +8.00 | +114.29% | 4 | 49 | 53.35% |
| SAIA240517C00430000 | 2024-05-03 9:31AM EDT | 430.00 | 11.00 | 6.30 | 11.00 | +5.50 | +100.00% | 3 | 56 | 50.24% |
| SAIA240517C00440000 | 2024-05-03 9:31AM EDT | 440.00 | 4.50 | 3.00 | 7.90 | +1.40 | +45.16% | 1 | 28 | 50.28% |
| SAIA240517C00450000 | 2024-05-03 9:31AM EDT | 450.00 | 4.50 | 2.30 | 4.00 | +3.50 | +350.00% | 2 | 135 | 44.12% |
| SAIA240517C00460000 | 2024-05-03 9:33AM EDT | 460.00 | 1.75 | 1.10 | 4.70 | +0.55 | +45.83% | 1 | 27 | 54.41% |
| SAIA240517C00470000 | 2024-05-02 3:32PM EDT | 470.00 | 0.59 | 0.35 | 2.50 | 0.00 | - | 1 | 12 | 50.20% |
| SAIA240517C00480000 | 2024-04-26 2:21PM EDT | 480.00 | 5.00 | 0.05 | 1.50 | 0.00 | - | 13 | 12 | 49.24% |
| SAIA240517C00490000 | 2024-05-02 11:44AM EDT | 490.00 | 0.30 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 60.72% |
| SAIA240517C00500000 | 2024-05-02 10:24AM EDT | 500.00 | 0.02 | 0.30 | 1.85 | 0.00 | - | 1 | 23 | 55.40% |
| SAIA240517C00510000 | 2024-04-26 12:11PM EDT | 510.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 5 | 3 | 64.70% |
| SAIA240517C00520000 | 2024-04-29 3:37PM EDT | 520.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 60.25% |
| SAIA240517C00530000 | 2024-04-29 3:19PM EDT | 530.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 64.36% |
| SAIA240517C00540000 | 2024-04-29 10:24AM EDT | 540.00 | 4.20 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 68.34% |
| SAIA240517C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 72.19% |
| SAIA240517C00560000 | 2024-04-26 3:55PM EDT | 560.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 15 | 28 | 75.10% |
| SAIA240517C00570000 | 2024-04-30 10:37AM EDT | 570.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 53.13% |
| SAIA240517C00580000 | 2024-04-30 10:37AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 25.00% |
| SAIA240517C00590000 | 2024-04-29 10:01AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 260 | 25.00% |
| SAIA240517C00600000 | 2024-04-29 11:41AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 99 | 60.55% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 93.29% |
| SAIA240517C00620000 | 2024-04-26 12:19PM EDT | 620.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 16 | 114 | 85.79% |
| SAIA240517C00630000 | 2024-04-25 2:33PM EDT | 630.00 | 4.25 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 99.66% |
| SAIA240517C00640000 | 2024-04-26 2:56PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| SAIA240517C00650000 | 2024-04-25 2:26PM EDT | 650.00 | 2.87 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 105.76% |
| SAIA240517C00660000 | 2024-04-25 2:26PM EDT | 660.00 | 2.39 | 0.00 | 1.50 | 0.00 | - | - | 2 | 108.69% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 164.48% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 184.79% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 178.32% |
| SAIA240517C00900000 | 2024-04-26 11:00AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 580 | 117.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517P00280000 | 2024-04-29 10:13AM EDT | 280.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 101.95% |
| SAIA240517P00290000 | 2024-04-29 10:11AM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 61.72% |
| SAIA240517P00340000 | 2024-05-02 3:35PM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 5 | 11 | 57.50% |
| SAIA240517P00360000 | 2024-04-26 2:25PM EDT | 360.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 56.13% |
| SAIA240517P00370000 | 2024-05-02 10:15AM EDT | 370.00 | 6.30 | 0.05 | 5.00 | 0.00 | - | 10 | 17 | 50.39% |
| SAIA240517P00380000 | 2024-05-02 10:15AM EDT | 380.00 | 9.30 | 1.00 | 6.20 | 0.00 | - | 10 | 81 | 59.00% |
| SAIA240517P00390000 | 2024-05-02 1:09PM EDT | 390.00 | 11.50 | 0.05 | 7.50 | 0.00 | - | 2 | 29 | 53.60% |
| SAIA240517P00400000 | 2024-05-02 2:28PM EDT | 400.00 | 10.00 | 2.30 | 9.80 | 0.00 | - | 2 | 26 | 50.08% |
| SAIA240517P00410000 | 2024-05-01 2:19PM EDT | 410.00 | 20.25 | 5.10 | 11.60 | 0.00 | - | 1 | 56 | 42.88% |
| SAIA240517P00420000 | 2024-04-30 9:53AM EDT | 420.00 | 26.00 | 9.50 | 15.60 | 0.00 | - | 3 | 142 | 39.65% |
| SAIA240517P00430000 | 2024-05-02 12:14PM EDT | 430.00 | 41.70 | 13.70 | 20.80 | 0.00 | - | 9 | 103 | 36.36% |
| SAIA240517P00440000 | 2024-05-02 12:14PM EDT | 440.00 | 50.40 | 20.90 | 28.40 | 0.00 | - | 9 | 40 | 37.10% |
| SAIA240517P00450000 | 2024-04-29 12:26PM EDT | 450.00 | 31.26 | 29.20 | 35.50 | 0.00 | - | 17 | 13 | 30.68% |
| SAIA240517P00460000 | 2024-04-29 1:57PM EDT | 460.00 | 45.20 | 36.80 | 43.50 | 0.00 | - | 105 | 108 | 0.00% |
| SAIA240517P00470000 | 2024-04-30 2:59PM EDT | 470.00 | 69.30 | 45.30 | 52.80 | 0.00 | - | 1 | 46 | 0.00% |
| SAIA240517P00480000 | 2024-04-29 10:10AM EDT | 480.00 | 72.00 | 54.00 | 63.00 | 0.00 | - | 5 | 1 | 0.00% |
| SAIA240517P00490000 | 2024-04-26 12:34PM EDT | 490.00 | 64.46 | 65.00 | 72.20 | 0.00 | - | 2 | 27 | 0.00% |
| SAIA240517P00500000 | 2024-04-29 1:15PM EDT | 500.00 | 80.90 | 74.30 | 82.80 | 0.00 | - | 5 | 0 | 0.00% |
| SAIA240517P00510000 | 2024-04-25 3:12PM EDT | 510.00 | 13.96 | 83.00 | 92.10 | 0.00 | - | 30 | 0 | 0.00% |
| SAIA240517P00520000 | 2024-05-02 3:00PM EDT | 520.00 | 114.68 | 92.70 | 101.80 | 0.00 | - | 62 | 30 | 0.00% |
| SAIA240517P00530000 | 2024-05-01 3:46PM EDT | 530.00 | 135.70 | 103.10 | 112.40 | 0.00 | - | 5 | 0 | 0.00% |
| SAIA240517P00540000 | 2024-05-01 3:46PM EDT | 540.00 | 145.70 | 113.00 | 121.90 | 0.00 | - | 4 | 1 | 0.00% |
| SAIA240517P00550000 | 2024-05-02 3:00PM EDT | 550.00 | 148.30 | 123.00 | 131.90 | 0.00 | - | 37 | 16 | 0.00% |
| SAIA240517P00560000 | 2024-05-02 3:00PM EDT | 560.00 | 149.30 | 133.10 | 143.00 | 0.00 | - | 25 | 11 | 0.00% |
| SAIA240517P00570000 | 2024-04-26 11:13AM EDT | 570.00 | 135.00 | 143.30 | 151.90 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240517P00580000 | 2024-05-02 3:50PM EDT | 580.00 | 179.03 | 153.00 | 161.80 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA240517P00590000 | 2024-05-01 3:36PM EDT | 590.00 | 193.40 | 163.00 | 171.90 | 0.00 | - | 13 | 0 | 0.00% |
| SAIA240517P00600000 | 2024-04-29 3:49PM EDT | 600.00 | 189.36 | 173.30 | 181.90 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240517P00610000 | 2024-04-30 3:44PM EDT | 610.00 | 208.57 | 183.00 | 192.00 | 0.00 | - | 7 | 0 | 0.00% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 194.10 | 203.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 273.30 | 281.90 | 0.00 | - | - | 0 | 0.00% |
| 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.