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
63,272.73 -562.70 (-0.88%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA241220C00195000 | 2023-07-28 9:42AM EDT | 195.00 | 244.10 | 230.30 | 236.50 | 0.00 | - | 1 | 1 | 58.66% |
| SAIA241220C00290000 | 2023-07-31 9:31AM EDT | 290.00 | 185.20 | 173.30 | 179.10 | 0.00 | - | - | 1 | 80.39% |
| SAIA241220C00300000 | 2024-04-18 2:18PM EDT | 300.00 | 243.00 | 146.20 | 153.30 | 0.00 | - | 2 | 3 | 57.66% |
| SAIA241220C00320000 | 2023-10-12 1:13PM EDT | 320.00 | 143.07 | 119.00 | 123.80 | 0.00 | - | - | 1 | 43.94% |
| SAIA241220C00360000 | 2023-12-01 1:39PM EDT | 360.00 | 109.00 | 124.00 | 128.90 | 0.00 | - | 1 | 0 | 70.19% |
| SAIA241220C00370000 | 2023-11-14 3:12PM EDT | 370.00 | 104.25 | 86.10 | 102.00 | 0.00 | - | 1 | 1 | 53.84% |
| SAIA241220C00380000 | 2023-11-14 3:12PM EDT | 380.00 | 98.63 | 80.10 | 96.60 | 0.00 | - | 1 | 1 | 53.81% |
| SAIA241220C00390000 | 2023-12-11 3:32PM EDT | 390.00 | 83.10 | 102.10 | 110.00 | 0.00 | - | 1 | 3 | 65.43% |
| SAIA241220C00400000 | 2024-03-05 10:50AM EDT | 400.00 | 234.00 | 210.10 | 218.80 | 0.00 | - | 1 | 4 | 160.15% |
| SAIA241220C00420000 | 2024-04-26 3:56PM EDT | 420.00 | 69.00 | 67.90 | 178.00 | -9.00 | -11.54% | 1 | 3 | 88.51% |
| SAIA241220C00440000 | 2024-04-26 12:31PM EDT | 440.00 | 59.21 | 56.40 | 62.80 | -8.89 | -13.05% | 5 | 2 | 49.08% |
| SAIA241220C00450000 | 2024-04-26 2:01PM EDT | 450.00 | 65.84 | 53.80 | 58.70 | -23.66 | -26.44% | 3 | 1 | 48.90% |
| SAIA241220C00460000 | 2024-04-26 2:01PM EDT | 460.00 | 61.03 | 48.20 | 55.00 | -3.04 | -4.74% | 4 | 1 | 48.86% |
| SAIA241220C00470000 | 2024-04-26 11:18AM EDT | 470.00 | 50.53 | 43.90 | 49.90 | -7.47 | -12.88% | - | 1 | 47.66% |
| SAIA241220C00480000 | 2023-10-27 10:03AM EDT | 480.00 | 39.38 | 51.50 | 60.00 | 0.00 | - | 3 | 0 | 54.25% |
| SAIA241220C00490000 | 2024-04-26 2:55PM EDT | 490.00 | 41.90 | 37.00 | 43.00 | -105.30 | -71.54% | 1 | 9 | 47.20% |
| SAIA241220C00500000 | 2024-04-26 2:17PM EDT | 500.00 | 42.30 | 34.30 | 40.00 | -121.70 | -74.21% | 2 | 200 | 47.09% |
| SAIA241220C00540000 | 2024-02-12 2:34PM EDT | 540.00 | 101.80 | 121.80 | 128.40 | 0.00 | - | 1 | 2 | 116.90% |
| SAIA241220C00560000 | 2024-03-21 3:30PM EDT | 560.00 | 104.83 | 57.90 | 64.00 | 0.00 | - | 2 | 5 | 73.58% |
| SAIA241220C00580000 | 2023-12-27 12:10PM EDT | 580.00 | 37.74 | 27.00 | 36.00 | 0.00 | - | 1 | 2 | 54.36% |
| SAIA241220C00600000 | 2024-04-26 3:21PM EDT | 600.00 | 15.00 | 11.60 | 18.00 | -27.35 | -64.58% | 1 | 14 | 45.45% |
| SAIA241220C00620000 | 2024-04-25 1:21PM EDT | 620.00 | 50.90 | 8.80 | 15.00 | 0.00 | - | 25 | 111 | 44.97% |
| SAIA241220C00640000 | 2024-02-09 4:05PM EDT | 640.00 | 61.00 | 67.10 | 74.00 | 0.00 | - | 1 | 7 | 92.51% |
| SAIA241220C00660000 | 2024-03-21 3:33PM EDT | 660.00 | 59.00 | 25.50 | 33.00 | 0.00 | - | 1 | 0 | 62.94% |
| SAIA241220C00680000 | 2024-03-28 3:20PM EDT | 680.00 | 49.50 | 3.30 | 10.00 | 0.00 | - | 1 | 1 | 45.73% |
| SAIA241220C00750000 | 2024-04-25 3:22PM EDT | 750.00 | 19.00 | 1.95 | 6.50 | 0.00 | - | 2 | 8 | 46.80% |
| SAIA241220C00780000 | 2024-04-18 3:46PM EDT | 780.00 | 12.60 | 0.05 | 6.80 | 0.00 | - | 1 | 3 | 49.62% |
| SAIA241220C00820000 | 2024-03-08 10:53AM EDT | 820.00 | 28.00 | 16.50 | 24.80 | 0.00 | - | 1 | 1 | 70.26% |
| SAIA241220C00840000 | 2024-04-05 11:33AM EDT | 840.00 | 15.78 | 0.05 | 4.80 | 0.00 | - | 3 | 3 | 50.11% |
| SAIA241220C00900000 | 2024-04-23 10:09AM EDT | 900.00 | 1.00 | 0.00 | 4.80 | -3.00 | -75.00% | 3 | 3 | 53.86% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA241220P00170000 | 2024-03-21 12:53PM EDT | 170.00 | 0.95 | 0.00 | 4.70 | 0.00 | - | 3 | 3 | 66.03% |
| SAIA241220P00175000 | 2024-03-21 3:17PM EDT | 175.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 7 | 6 | 55.31% |
| SAIA241220P00180000 | 2024-03-21 3:17PM EDT | 180.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 53.71% |
| SAIA241220P00190000 | 2024-01-05 2:32PM EDT | 190.00 | 4.79 | 0.00 | 7.10 | 0.00 | - | 5 | 6 | 64.01% |
| SAIA241220P00195000 | 2023-12-07 10:30AM EDT | 195.00 | 4.80 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 66.59% |
| SAIA241220P00210000 | 2023-10-27 10:08AM EDT | 210.00 | 12.41 | 0.10 | 10.00 | 0.00 | - | 2 | 0 | 61.90% |
| SAIA241220P00230000 | 2023-10-04 10:47AM EDT | 230.00 | 13.15 | 7.60 | 10.80 | 0.00 | - | 1 | 3 | 64.83% |
| SAIA241220P00240000 | 2023-11-02 10:35AM EDT | 240.00 | 10.21 | 5.00 | 13.00 | 0.00 | - | 1 | 100 | 60.84% |
| SAIA241220P00250000 | 2024-04-09 10:11AM EDT | 250.00 | 1.80 | 0.05 | 7.80 | 0.00 | - | 3 | 12 | 55.04% |
| SAIA241220P00260000 | 2024-04-26 9:30AM EDT | 260.00 | 4.00 | 0.05 | 8.30 | +2.30 | +135.29% | 12 | 16 | 52.80% |
| SAIA241220P00270000 | 2023-10-27 10:03AM EDT | 270.00 | 26.57 | 8.60 | 11.30 | 0.00 | - | 3 | 0 | 52.55% |
| SAIA241220P00280000 | 2023-12-27 12:10PM EDT | 280.00 | 11.08 | 5.60 | 12.30 | 0.00 | - | 3 | 5 | 53.05% |
| SAIA241220P00290000 | 2024-04-26 11:34AM EDT | 290.00 | 6.80 | 4.40 | 11.60 | -6.30 | -48.09% | 5 | 4 | 48.81% |
| SAIA241220P00300000 | 2024-04-26 12:29PM EDT | 300.00 | 9.20 | 6.60 | 11.90 | +1.20 | +15.00% | 11 | 6 | 46.14% |
| SAIA241220P00310000 | 2024-04-26 11:10AM EDT | 310.00 | 10.50 | 7.00 | 14.70 | +5.63 | +115.61% | 1 | 105 | 46.73% |
| SAIA241220P00320000 | 2023-12-18 4:06PM EDT | 320.00 | 23.60 | 13.00 | 22.80 | 0.00 | - | 1 | 4 | 52.81% |
| SAIA241220P00330000 | 2024-02-15 3:35PM EDT | 330.00 | 6.93 | 1.75 | 10.00 | 0.00 | - | 1 | 2 | 34.88% |
| SAIA241220P00340000 | 2024-02-09 10:59AM EDT | 340.00 | 7.25 | 2.05 | 10.00 | 0.00 | - | 1 | 20 | 32.14% |
| SAIA241220P00350000 | 2024-04-09 9:37AM EDT | 350.00 | 18.00 | 19.20 | 22.90 | +12.50 | +227.27% | 2 | 100 | 42.85% |
| SAIA241220P00360000 | 2023-11-01 1:46PM EDT | 360.00 | 53.80 | 31.90 | 40.00 | 0.00 | - | - | 31 | 51.36% |
| SAIA241220P00370000 | 2024-04-08 12:52PM EDT | 370.00 | 7.40 | 22.00 | 30.40 | 0.00 | - | 2 | 10 | 42.94% |
| SAIA241220P00380000 | 2024-03-18 11:21AM EDT | 380.00 | 11.00 | 9.00 | 16.70 | 0.00 | - | 1 | 6 | 27.70% |
| SAIA241220P00390000 | 2024-04-17 2:11PM EDT | 390.00 | 15.50 | 29.00 | 37.40 | 0.00 | - | 1 | 23 | 41.65% |
| SAIA241220P00400000 | 2024-04-26 10:45AM EDT | 400.00 | 34.50 | 36.50 | 40.90 | +13.96 | +67.96% | 10 | 200 | 40.72% |
| SAIA241220P00420000 | 2024-04-25 12:23PM EDT | 420.00 | 22.50 | 42.00 | 50.20 | 0.00 | - | 2 | 2 | 40.04% |
| SAIA241220P00430000 | 2024-04-08 12:58PM EDT | 430.00 | 16.67 | 47.30 | 55.00 | 0.00 | - | 1 | 2 | 39.51% |
| SAIA241220P00450000 | 2023-12-29 2:22PM EDT | 450.00 | 67.95 | 52.20 | 62.00 | 0.00 | - | 1 | 6 | 35.96% |
| SAIA241220P00460000 | 2024-03-26 12:46PM EDT | 460.00 | 23.90 | 29.30 | 37.00 | 0.00 | - | 10 | 23 | 11.95% |
| SAIA241220P00470000 | 2023-08-11 12:03PM EDT | 470.00 | 97.30 | 91.10 | 97.90 | 0.00 | - | 3 | 6 | 50.15% |
| SAIA241220P00480000 | 2023-08-14 1:27PM EDT | 480.00 | 102.60 | 100.40 | 107.60 | 0.00 | - | - | 4 | 52.14% |
| SAIA241220P00490000 | 2024-03-18 10:43AM EDT | 490.00 | 35.86 | 40.40 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| SAIA241220P00500000 | 2024-04-16 10:36AM EDT | 500.00 | 41.70 | 89.30 | 96.00 | 0.00 | - | 1 | 0 | 35.62% |
| SAIA241220P00520000 | 2023-09-11 11:16AM EDT | 520.00 | 123.20 | 122.00 | 129.30 | 0.00 | - | 7 | 19 | 49.61% |
| SAIA241220P00540000 | 2024-04-16 11:49AM EDT | 540.00 | 58.00 | 118.50 | 125.10 | 0.00 | - | 1 | 30 | 33.28% |
| SAIA241220P00560000 | 2023-09-11 11:07AM EDT | 560.00 | 151.20 | 152.30 | 156.90 | 0.00 | - | 7 | 17 | 46.66% |
| SAIA241220P00580000 | 2024-02-29 4:54PM EDT | 580.00 | 75.40 | 62.80 | 69.90 | 0.00 | - | 1 | 2 | 0.00% |
| SAIA241220P00600000 | 2024-03-13 9:55AM EDT | 600.00 | 77.50 | 75.10 | 82.00 | 0.00 | - | 1 | 9 | 0.00% |
| SAIA241220P00620000 | 2024-03-06 12:02PM EDT | 620.00 | 79.50 | 82.50 | 88.90 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA241220P00640000 | 2024-03-06 12:00PM EDT | 640.00 | 89.70 | 93.50 | 100.00 | 0.00 | - | 3 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.