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
63,419.49 +568.93 (+0.91%) CMC Crypto 200
1,386.71 -9.83 (-0.70%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240920C00220000 | 2024-04-26 2:20PM EDT | 220.00 | 223.00 | 209.90 | 219.00 | -30.10 | -11.89% | 2 | 1 | 76.66% |
| SAIA240920C00280000 | 2024-02-02 11:17AM EDT | 280.00 | 206.00 | 304.10 | 314.00 | 0.00 | - | 1 | 1 | 295.43% |
| SAIA240920C00310000 | 2024-02-02 11:17AM EDT | 310.00 | 181.00 | 276.10 | 286.00 | 0.00 | - | 1 | 1 | 261.14% |
| SAIA240920C00320000 | 2024-02-02 10:38AM EDT | 320.00 | 155.80 | 267.10 | 277.00 | 0.00 | - | 1 | 1 | 251.50% |
| SAIA240920C00500000 | 2024-04-26 12:12PM EDT | 500.00 | 21.50 | 19.00 | 26.00 | -93.82 | -81.36% | 2 | 2 | 46.63% |
| SAIA240920C00520000 | 2024-03-05 1:04PM EDT | 520.00 | 129.50 | 96.10 | 104.00 | 0.00 | - | 1 | 1 | 121.03% |
| SAIA240920C00540000 | 2024-04-22 10:55AM EDT | 540.00 | 56.70 | 10.30 | 17.00 | 0.00 | - | 3 | 6 | 46.06% |
| SAIA240920C00550000 | 2024-04-26 11:24AM EDT | 550.00 | 12.50 | 9.90 | 14.20 | -52.30 | -80.71% | 2 | 8 | 44.69% |
| SAIA240920C00560000 | 2024-04-22 11:24AM EDT | 560.00 | 48.40 | 8.10 | 13.90 | 0.00 | - | 4 | 8 | 46.15% |
| SAIA240920C00570000 | 2024-04-19 2:01PM EDT | 570.00 | 42.00 | 7.60 | 13.00 | 0.00 | - | 1 | 3 | 46.77% |
| SAIA240920C00580000 | 2024-04-26 3:05PM EDT | 580.00 | 9.15 | 6.20 | 10.30 | -31.95 | -77.74% | 33 | 40 | 44.79% |
| SAIA240920C00600000 | 2024-04-11 3:05PM EDT | 600.00 | 64.50 | 3.40 | 10.00 | 0.00 | - | 1 | 15 | 47.48% |
| SAIA240920C00620000 | 2024-03-18 12:23PM EDT | 620.00 | 54.10 | 30.50 | 38.00 | 0.00 | - | 4 | 5 | 79.37% |
| SAIA240920C00630000 | 2024-03-07 1:40PM EDT | 630.00 | 67.00 | 52.40 | 58.00 | 0.00 | - | 1 | 1 | 101.87% |
| SAIA240920C00640000 | 2024-03-14 3:32PM EDT | 640.00 | 50.30 | 41.30 | 48.00 | 0.00 | - | 1 | 3 | 93.26% |
| SAIA240920C00660000 | 2024-03-11 11:31AM EDT | 660.00 | 40.40 | 34.30 | 40.70 | 0.00 | - | 1 | 6 | 89.17% |
| SAIA240920C00680000 | 2024-03-07 12:43PM EDT | 680.00 | 48.40 | 32.40 | 40.00 | 0.00 | - | 8 | 9 | 90.80% |
| SAIA240920C00690000 | 2024-04-05 10:03AM EDT | 690.00 | 31.50 | 0.05 | 6.70 | 0.00 | - | 11 | 23 | 53.70% |
| SAIA240920C00700000 | 2024-04-16 10:34AM EDT | 700.00 | 21.30 | 0.05 | 6.40 | 0.00 | - | 1 | 2 | 54.23% |
| SAIA240920C00710000 | 2024-04-25 3:58PM EDT | 710.00 | 12.00 | 0.05 | 6.70 | 0.00 | - | 1 | 10 | 55.95% |
| SAIA240920C00720000 | 2024-03-07 2:56PM EDT | 720.00 | 35.40 | 21.30 | 29.00 | 0.00 | - | 4 | 5 | 83.94% |
| SAIA240920C00760000 | 2024-03-04 3:46PM EDT | 760.00 | 23.00 | 10.10 | 17.00 | 0.00 | - | 1 | 4 | 73.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240920P00220000 | 2024-03-05 10:53AM EDT | 220.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | - | 3 | 62.77% |
| SAIA240920P00230000 | 2024-03-05 10:53AM EDT | 230.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | - | 2 | 59.38% |
| SAIA240920P00240000 | 2024-03-05 10:58AM EDT | 240.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | - | 4 | 55.85% |
| SAIA240920P00250000 | 2024-03-05 10:58AM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 52.70% |
| SAIA240920P00360000 | 2024-04-19 3:27PM EDT | 360.00 | 13.20 | 12.10 | 18.90 | +5.20 | +65.00% | 1 | 1 | 45.72% |
| SAIA240920P00370000 | 2024-02-15 4:02PM EDT | 370.00 | 6.00 | 1.25 | 8.90 | 0.00 | - | 1 | 1 | 29.29% |
| SAIA240920P00380000 | 2024-02-07 11:21AM EDT | 380.00 | 9.04 | 2.15 | 9.60 | 0.00 | - | - | 1 | 26.88% |
| SAIA240920P00410000 | 2024-03-27 10:23AM EDT | 410.00 | 7.50 | 26.20 | 32.60 | 0.00 | - | 10 | 11 | 39.17% |
| SAIA240920P00420000 | 2024-04-25 3:58PM EDT | 420.00 | 11.50 | 32.50 | 41.00 | 0.00 | - | 1 | 11 | 42.41% |
| SAIA240920P00450000 | 2024-04-25 11:33AM EDT | 450.00 | 41.26 | 50.90 | 54.20 | +20.26 | +96.48% | 1 | 3 | 38.69% |
| SAIA240920P00530000 | 2024-02-07 1:27PM EDT | 530.00 | 53.30 | 34.50 | 40.80 | 0.00 | - | - | 1 | 0.00% |
| SAIA240920P00540000 | 2024-04-10 9:42AM EDT | 540.00 | 41.20 | 112.80 | 119.40 | 0.00 | - | 8 | 9 | 35.10% |
| SAIA240920P00560000 | 2024-04-10 9:42AM EDT | 560.00 | 49.65 | 130.10 | 137.00 | 0.00 | - | 8 | 8 | 34.73% |
| SAIA240920P00570000 | 2024-02-06 2:43PM EDT | 570.00 | 75.50 | 46.20 | 51.40 | 0.00 | - | - | 4 | 0.00% |
| SAIA240920P00600000 | 2024-03-28 12:34PM EDT | 600.00 | 64.90 | 166.70 | 176.00 | 0.00 | - | 4 | 9 | 38.75% |
| SAIA240920P00620000 | 2024-04-26 9:30AM EDT | 620.00 | 175.70 | 186.00 | 195.50 | +97.10 | +123.54% | 1 | 5 | 40.33% |
| SAIA240920P00630000 | 2024-04-26 9:30AM EDT | 630.00 | 181.70 | 196.00 | 205.70 | +99.60 | +121.32% | 1 | 9 | 42.03% |
| SAIA240920P00640000 | 2024-03-25 1:07PM EDT | 640.00 | 88.40 | 120.60 | 129.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA240920P00660000 | 2024-03-06 11:24AM EDT | 660.00 | 88.70 | 94.10 | 101.00 | 0.00 | - | 4 | 5 | 0.00% |
| SAIA240920P00680000 | 2024-03-06 12:40PM EDT | 680.00 | 96.40 | 106.90 | 113.90 | 0.00 | - | 4 | 5 | 0.00% |
| SAIA240920P00700000 | 2024-03-12 11:51AM EDT | 700.00 | 124.80 | 128.00 | 134.90 | 0.00 | - | 1 | 5 | 0.00% |
| SAIA240920P00710000 | 2024-03-12 11:51AM EDT | 710.00 | 132.10 | 136.90 | 143.00 | 0.00 | - | 1 | 2 | 0.00% |
| SAIA240920P00720000 | 2024-03-06 12:02PM EDT | 720.00 | 125.00 | 137.00 | 143.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.