Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,728.82 +796.90 (+1.27%) CMC Crypto 200
1,374.84 -21.69 (-1.55%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240621C00170000 | 2023-10-06 2:49PM EDT | 170.00 | 247.00 | 221.30 | 229.70 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00360000 | 2024-02-08 10:33AM EDT | 360.00 | 185.28 | 225.10 | 235.00 | 0.00 | - | - | 2 | 341.35% |
| SAIA240621C00380000 | 2023-10-30 9:37AM EDT | 380.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SAIA240621C00390000 | 2024-04-26 10:16AM EDT | 390.00 | 79.30 | 50.60 | 57.60 | -85.67 | -51.93% | 1 | 2 | 55.04% |
| SAIA240621C00410000 | 2024-04-26 3:56PM EDT | 410.00 | 39.72 | 37.20 | 42.60 | +1.22 | +3.17% | 1 | 8 | 49.85% |
| SAIA240621C00420000 | 2024-04-26 1:23PM EDT | 420.00 | 37.00 | 33.10 | 35.00 | -20.82 | -36.01% | 8 | 1 | 46.30% |
| SAIA240621C00430000 | 2024-04-26 3:58PM EDT | 430.00 | 28.49 | 25.80 | 29.30 | -102.71 | -78.29% | 42 | 2 | 45.00% |
| SAIA240621C00440000 | 2024-04-26 3:40PM EDT | 440.00 | 24.80 | 23.00 | 24.50 | -86.20 | -77.66% | 52 | 16 | 44.29% |
| SAIA240621C00450000 | 2024-04-26 2:51PM EDT | 450.00 | 18.55 | 19.40 | 20.20 | -122.95 | -86.89% | 33 | 11 | 43.55% |
| SAIA240621C00470000 | 2024-04-26 11:56AM EDT | 470.00 | 12.73 | 9.00 | 13.40 | -53.27 | -80.71% | 1 | 18 | 42.52% |
| SAIA240621C00480000 | 2024-04-26 2:20PM EDT | 480.00 | 12.61 | 6.60 | 10.70 | -97.71 | -88.57% | 1 | 68 | 42.00% |
| SAIA240621C00490000 | 2024-04-26 3:51PM EDT | 490.00 | 8.50 | 5.00 | 8.70 | -14.70 | -63.36% | 23 | 38 | 42.03% |
| SAIA240621C00500000 | 2024-04-26 3:47PM EDT | 500.00 | 6.75 | 2.70 | 9.40 | -65.67 | -90.68% | 9 | 14 | 46.99% |
| SAIA240621C00510000 | 2024-04-26 3:40PM EDT | 510.00 | 5.50 | 2.55 | 9.40 | -17.52 | -76.11% | 3 | 4 | 50.41% |
| SAIA240621C00520000 | 2024-04-26 1:22PM EDT | 520.00 | 4.25 | 1.30 | 8.30 | -38.75 | -90.12% | 5 | 54 | 51.31% |
| SAIA240621C00530000 | 2024-04-25 10:16AM EDT | 530.00 | 39.70 | 2.10 | 7.60 | 0.00 | - | - | 3 | 52.78% |
| SAIA240621C00540000 | 2024-04-18 11:11AM EDT | 540.00 | 41.80 | 0.05 | 6.80 | 0.00 | - | 1 | 15 | 53.75% |
| SAIA240621C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 2.71 | 0.05 | 6.40 | -30.34 | -91.80% | 2 | 113 | 58.14% |
| SAIA240621C00580000 | 2024-04-22 3:01PM EDT | 580.00 | 1.50 | 0.10 | 5.60 | -17.10 | -91.94% | 1 | 179 | 51.54% |
| SAIA240621C00600000 | 2024-04-26 12:10PM EDT | 600.00 | 0.65 | 0.75 | 1.35 | -9.90 | -93.84% | 2 | 19 | 48.10% |
| SAIA240621C00620000 | 2024-04-26 3:05PM EDT | 620.00 | 2.35 | 0.00 | 2.35 | -6.65 | -73.89% | 1 | 4 | 50.54% |
| SAIA240621C00630000 | 2024-04-19 2:43PM EDT | 630.00 | 7.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 58.34% |
| SAIA240621C00640000 | 2024-04-23 11:23AM EDT | 640.00 | 9.50 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 60.44% |
| SAIA240621C00680000 | 2024-04-26 12:51PM EDT | 680.00 | 0.18 | 0.10 | 4.30 | -3.82 | -95.50% | 1 | 3 | 67.38% |
| SAIA240621C00690000 | 2024-03-22 1:07PM EDT | 690.00 | 11.80 | 0.35 | 6.30 | 0.00 | - | 2 | 2 | 74.79% |
| SAIA240621C00750000 | 2024-04-16 9:30AM EDT | 750.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 77.93% |
| SAIA240621C00780000 | 2024-03-06 2:42PM EDT | 780.00 | 10.50 | 0.45 | 7.90 | 0.00 | - | 1 | 1 | 92.96% |
| SAIA240621C00800000 | 2024-02-09 12:59PM EDT | 800.00 | 2.87 | 0.90 | 8.70 | 0.00 | - | - | 1 | 98.61% |
| SAIA240621C00880000 | 2024-04-01 10:50AM EDT | 880.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | - | 6 | 94.85% |
| SAIA240621C00900000 | 2024-04-19 2:05PM EDT | 900.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 69.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240621P00170000 | 2024-04-05 9:46AM EDT | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 14 | 95.51% |
| SAIA240621P00175000 | 2023-07-27 2:57PM EDT | 175.00 | 2.50 | 0.00 | 9.60 | 0.00 | - | - | 1 | 155.09% |
| SAIA240621P00185000 | 2024-02-15 11:18AM EDT | 185.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 80.86% |
| SAIA240621P00190000 | 2024-04-26 10:39AM EDT | 190.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 1 | 1 | 80.37% |
| SAIA240621P00200000 | 2024-01-03 10:35AM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SAIA240621P00220000 | 2023-08-17 10:56AM EDT | 220.00 | 5.80 | 2.20 | 7.20 | 0.00 | - | - | 1 | 119.48% |
| SAIA240621P00250000 | 2023-11-06 11:14AM EDT | 250.00 | 5.95 | 2.00 | 8.50 | 0.00 | - | 3 | 4 | 102.82% |
| SAIA240621P00260000 | 2023-10-23 12:16PM EDT | 260.00 | 10.90 | 3.50 | 5.80 | 0.00 | - | - | 1 | 93.73% |
| SAIA240621P00270000 | 2023-10-24 1:50PM EDT | 270.00 | 13.30 | 4.20 | 6.10 | 0.00 | - | - | 1 | 90.30% |
| SAIA240621P00280000 | 2024-02-28 1:27PM EDT | 280.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 69.42% |
| SAIA240621P00290000 | 2023-12-26 12:06PM EDT | 290.00 | 5.10 | 0.10 | 7.40 | 0.00 | - | 8 | 15 | 72.77% |
| SAIA240621P00300000 | 2024-01-24 2:31PM EDT | 300.00 | 4.00 | 0.00 | 4.70 | 0.00 | - | 5 | 206 | 60.56% |
| SAIA240621P00310000 | 2024-04-26 11:41AM EDT | 310.00 | 2.06 | 0.00 | 4.80 | -7.44 | -78.32% | 4 | 1 | 56.26% |
| SAIA240621P00320000 | 2024-02-27 3:27PM EDT | 320.00 | 0.78 | 0.05 | 4.70 | 0.00 | - | 2 | 19 | 51.65% |
| SAIA240621P00330000 | 2024-01-31 1:29PM EDT | 330.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SAIA240621P00340000 | 2023-09-12 3:17PM EDT | 340.00 | 23.66 | 21.40 | 25.10 | 0.00 | - | - | 1 | 96.72% |
| SAIA240621P00350000 | 2024-04-26 3:41PM EDT | 350.00 | 3.70 | 0.15 | 7.80 | -43.30 | -92.13% | 7 | 0 | 55.71% |
| SAIA240621P00360000 | 2024-04-26 2:18PM EDT | 360.00 | 4.37 | 5.90 | 13.70 | -14.93 | -77.36% | 1 | 13 | 55.20% |
| SAIA240621P00370000 | 2024-02-12 11:53AM EDT | 370.00 | 2.56 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 37.77% |
| SAIA240621P00380000 | 2024-04-26 2:21PM EDT | 380.00 | 8.00 | 6.00 | 12.40 | +5.70 | +247.83% | 4 | 29 | 49.41% |
| SAIA240621P00390000 | 2024-04-25 9:30AM EDT | 390.00 | 2.25 | 7.00 | 11.80 | 0.00 | - | 1 | 11 | 42.45% |
| SAIA240621P00400000 | 2024-04-22 9:30AM EDT | 400.00 | 3.20 | 10.10 | 14.80 | 0.00 | - | 2 | 21 | 41.79% |
| SAIA240621P00410000 | 2024-04-16 9:30AM EDT | 410.00 | 1.85 | 13.20 | 18.40 | 0.00 | - | 2 | 3 | 41.25% |
| SAIA240621P00420000 | 2024-04-26 2:20PM EDT | 420.00 | 17.80 | 19.90 | 22.50 | +14.60 | +456.25% | 8 | 11 | 40.63% |
| SAIA240621P00430000 | 2024-04-22 9:30AM EDT | 430.00 | 24.30 | 24.90 | 27.30 | +17.20 | +242.25% | 1 | 9 | 40.20% |
| SAIA240621P00440000 | 2024-04-26 2:20PM EDT | 440.00 | 26.30 | 29.30 | 32.50 | +23.20 | +748.39% | 2 | 5 | 39.48% |
| SAIA240621P00450000 | 2024-04-26 10:01AM EDT | 450.00 | 27.60 | 35.30 | 38.40 | +19.10 | +224.71% | 4 | 10 | 38.94% |
| SAIA240621P00460000 | 2024-01-24 11:56AM EDT | 460.00 | 42.00 | 7.80 | 16.10 | 0.00 | - | 1 | 2 | 0.00% |
| SAIA240621P00470000 | 2024-04-19 9:59AM EDT | 470.00 | 15.30 | 46.50 | 53.50 | 0.00 | - | 1 | 5 | 40.68% |
| SAIA240621P00490000 | 2024-03-06 2:43PM EDT | 490.00 | 10.50 | 7.20 | 12.90 | 0.00 | - | 1 | 7 | 0.00% |
| SAIA240621P00500000 | 2024-04-26 3:56PM EDT | 500.00 | 75.00 | 70.00 | 77.40 | +54.50 | +265.85% | 2 | 10 | 40.26% |
| SAIA240621P00510000 | 2024-04-23 3:26PM EDT | 510.00 | 20.80 | 78.30 | 86.50 | 0.00 | - | 2 | 3 | 41.28% |
| SAIA240621P00520000 | 2024-04-19 10:51AM EDT | 520.00 | 34.20 | 87.70 | 96.80 | 0.00 | - | 1 | 13 | 45.03% |
| SAIA240621P00530000 | 2024-04-26 1:10PM EDT | 530.00 | 101.08 | 97.80 | 106.00 | +63.28 | +167.41% | 3 | 3 | 45.78% |
| SAIA240621P00540000 | 2024-04-26 11:24AM EDT | 540.00 | 111.00 | 106.10 | 115.00 | +74.30 | +202.45% | 4 | 18 | 45.51% |
| SAIA240621P00560000 | 2024-04-26 1:10PM EDT | 560.00 | 129.64 | 127.40 | 135.00 | +82.44 | +174.66% | 1 | 12 | 50.50% |
| SAIA240621P00580000 | 2024-04-15 10:36AM EDT | 580.00 | 35.90 | 146.40 | 155.00 | 0.00 | - | 1 | 18 | 55.19% |
| SAIA240621P00600000 | 2024-04-26 10:21AM EDT | 600.00 | 151.00 | 166.00 | 175.80 | +61.00 | +67.78% | 1 | 8 | 62.41% |
| SAIA240621P00620000 | 2024-04-17 1:46PM EDT | 620.00 | 94.00 | 186.00 | 195.50 | 0.00 | - | 1 | 4 | 65.66% |
© 2024 Yahoo. All rights reserved.