Singapore markets open in 1 hour 50 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,541.85 -836.88 (-1.32%) CMC Crypto 200
1,304.56 -60.57 (-4.44%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 123.00 | 131.10 | 0.00 | - | 1 | 1 | 109.08% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 135.10 | 145.00 | 0.00 | - | 1 | 1 | 279.57% |
| SAIA240517C00320000 | 2024-05-03 9:30AM EDT | 320.00 | 99.80 | 83.00 | 91.60 | 0.00 | - | 1 | 2 | 79.52% |
| SAIA240517C00330000 | 2024-05-01 2:27PM EDT | 330.00 | 71.01 | 73.30 | 81.20 | 0.00 | - | - | 3 | 70.09% |
| SAIA240517C00350000 | 2024-05-02 1:19PM EDT | 350.00 | 48.00 | 54.10 | 61.40 | 0.00 | - | - | 23 | 59.57% |
| SAIA240517C00360000 | 2024-05-03 9:30AM EDT | 360.00 | 60.50 | 44.20 | 51.60 | 0.00 | - | 1 | 70 | 52.10% |
| SAIA240517C00370000 | 2024-05-06 10:47AM EDT | 370.00 | 26.50 | 35.10 | 42.70 | 0.00 | - | 1 | 70 | 50.34% |
| SAIA240517C00380000 | 2024-05-07 1:56PM EDT | 380.00 | 27.50 | 26.10 | 33.10 | +8.50 | +44.74% | 3 | 3 | 61.10% |
| SAIA240517C00390000 | 2024-05-07 11:10AM EDT | 390.00 | 18.45 | 19.20 | 24.90 | +6.15 | +50.00% | 1 | 10 | 55.43% |
| SAIA240517C00400000 | 2024-05-07 11:10AM EDT | 400.00 | 12.15 | 13.20 | 14.60 | +3.65 | +42.94% | 2 | 14 | 39.65% |
| SAIA240517C00410000 | 2024-05-07 3:27PM EDT | 410.00 | 9.24 | 8.10 | 9.10 | +4.74 | +105.33% | 13 | 37 | 38.12% |
| SAIA240517C00420000 | 2024-05-07 2:56PM EDT | 420.00 | 5.10 | 4.50 | 6.70 | +1.80 | +54.55% | 5 | 49 | 43.00% |
| SAIA240517C00430000 | 2024-05-07 12:48PM EDT | 430.00 | 2.90 | 2.40 | 4.60 | +1.47 | +102.80% | 23 | 55 | 45.44% |
| SAIA240517C00440000 | 2024-05-07 3:41PM EDT | 440.00 | 1.50 | 0.00 | 4.80 | -0.80 | -34.78% | 8 | 26 | 55.98% |
| SAIA240517C00450000 | 2024-05-06 10:40AM EDT | 450.00 | 1.39 | 0.35 | 1.20 | 0.00 | - | 6 | 135 | 42.41% |
| SAIA240517C00460000 | 2024-05-07 3:28PM EDT | 460.00 | 0.65 | 0.00 | 1.15 | -1.10 | -62.86% | 2 | 26 | 48.58% |
| SAIA240517C00470000 | 2024-05-02 3:32PM EDT | 470.00 | 0.59 | 0.00 | 4.40 | 0.00 | - | 1 | 12 | 64.20% |
| SAIA240517C00480000 | 2024-04-26 2:21PM EDT | 480.00 | 5.00 | 0.00 | 4.40 | 0.00 | - | 13 | 12 | 70.78% |
| SAIA240517C00490000 | 2024-05-02 11:44AM EDT | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SAIA240517C00500000 | 2024-05-02 10:24AM EDT | 500.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 82.65% |
| SAIA240517C00510000 | 2024-04-26 12:11PM EDT | 510.00 | 2.00 | 0.00 | 1.10 | 0.00 | - | 5 | 3 | 67.80% |
| SAIA240517C00520000 | 2024-04-29 3:37PM EDT | 520.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 3 | 7 | 80.42% |
| SAIA240517C00530000 | 2024-04-29 3:19PM EDT | 530.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 87.21% |
| SAIA240517C00540000 | 2024-04-29 10:24AM EDT | 540.00 | 4.20 | 0.00 | 1.30 | 0.00 | - | 1 | 23 | 83.69% |
| SAIA240517C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 0.53 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 84.57% |
| SAIA240517C00560000 | 2024-05-03 1:09PM EDT | 560.00 | 0.33 | 0.00 | 4.30 | 0.00 | - | 2 | 27 | 114.67% |
| SAIA240517C00570000 | 2024-04-30 10:37AM EDT | 570.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 66.02% |
| SAIA240517C00580000 | 2024-04-30 10:37AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 69.14% |
| SAIA240517C00590000 | 2024-04-29 10:01AM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 260 | 71.88% |
| SAIA240517C00600000 | 2024-04-29 11:41AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 99 | 75.00% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 137.40% |
| SAIA240517C00620000 | 2024-04-26 12:19PM EDT | 620.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 16 | 114 | 105.27% |
| SAIA240517C00630000 | 2024-04-25 2:33PM EDT | 630.00 | 4.25 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 145.73% |
| SAIA240517C00640000 | 2024-04-26 2:56PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 12 | 91.41% |
| SAIA240517C00650000 | 2024-04-25 2:26PM EDT | 650.00 | 2.87 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 153.66% |
| SAIA240517C00660000 | 2024-04-25 2:26PM EDT | 660.00 | 2.39 | 0.00 | 4.30 | 0.00 | - | - | 2 | 157.52% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 198.22% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 222.36% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 213.97% |
| SAIA240517C00900000 | 2024-04-26 11:00AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 580 | 142.19% |
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 | 0.55 | 0.00 | - | 2 | 10 | 97.46% |
| SAIA240517P00290000 | 2024-04-29 10:11AM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 67.97% |
| SAIA240517P00340000 | 2024-05-02 3:35PM EDT | 340.00 | 0.45 | 0.00 | 2.65 | 0.00 | - | 5 | 11 | 68.92% |
| SAIA240517P00350000 | 2024-05-07 3:59PM EDT | 350.00 | 0.10 | 0.05 | 0.30 | -0.45 | -81.82% | 2 | 54 | 44.68% |
| SAIA240517P00360000 | 2024-05-06 3:59PM EDT | 360.00 | 1.15 | 0.05 | 0.80 | 0.00 | - | 1 | 72 | 45.34% |
| SAIA240517P00370000 | 2024-05-07 2:56PM EDT | 370.00 | 0.72 | 0.00 | 0.95 | -2.53 | -77.85% | 13 | 18 | 38.62% |
| SAIA240517P00380000 | 2024-05-07 2:57PM EDT | 380.00 | 1.65 | 0.00 | 1.95 | -3.25 | -66.33% | 4 | 70 | 37.21% |
| SAIA240517P00390000 | 2024-05-07 3:11PM EDT | 390.00 | 3.08 | 2.80 | 4.20 | -6.46 | -67.71% | 12 | 26 | 37.82% |
| SAIA240517P00400000 | 2024-05-07 10:40AM EDT | 400.00 | 9.91 | 5.90 | 7.10 | -3.34 | -25.21% | 2 | 27 | 35.82% |
| SAIA240517P00410000 | 2024-05-06 10:52AM EDT | 410.00 | 20.95 | 10.30 | 11.80 | 0.00 | - | 6 | 117 | 35.13% |
| SAIA240517P00420000 | 2024-05-06 2:47PM EDT | 420.00 | 29.33 | 16.90 | 18.30 | 0.00 | - | 1 | 142 | 35.38% |
| SAIA240517P00430000 | 2024-05-06 2:47PM EDT | 430.00 | 37.83 | 21.20 | 27.90 | 0.00 | - | 1 | 54 | 44.36% |
| SAIA240517P00440000 | 2024-05-02 12:14PM EDT | 440.00 | 50.40 | 30.10 | 36.60 | 0.00 | - | 9 | 40 | 47.17% |
| SAIA240517P00450000 | 2024-04-29 12:26PM EDT | 450.00 | 31.26 | 39.40 | 45.70 | 0.00 | - | 17 | 13 | 49.72% |
| SAIA240517P00460000 | 2024-04-29 1:57PM EDT | 460.00 | 45.20 | 49.40 | 58.00 | 0.00 | - | 105 | 42 | 71.33% |
| SAIA240517P00470000 | 2024-04-30 2:59PM EDT | 470.00 | 69.30 | 59.30 | 68.00 | 0.00 | - | 1 | 4 | 79.07% |
| SAIA240517P00480000 | 2024-04-29 10:10AM EDT | 480.00 | 72.00 | 69.30 | 78.00 | 0.00 | - | 5 | 0 | 86.41% |
| SAIA240517P00490000 | 2024-05-07 3:00PM EDT | 490.00 | 78.50 | 79.30 | 87.40 | +14.04 | +21.78% | 65 | 27 | 89.53% |
| SAIA240517P00500000 | 2024-04-29 1:15PM EDT | 500.00 | 80.90 | 89.30 | 97.40 | 0.00 | - | 5 | 0 | 96.08% |
| SAIA240517P00510000 | 2024-04-25 3:12PM EDT | 510.00 | 13.96 | 99.30 | 107.40 | 0.00 | - | 30 | 0 | 102.39% |
| SAIA240517P00520000 | 2024-05-07 3:00PM EDT | 520.00 | 108.50 | 108.20 | 118.00 | -6.18 | -5.39% | 65 | 30 | 112.78% |
| SAIA240517P00530000 | 2024-05-01 3:46PM EDT | 530.00 | 135.70 | 118.00 | 127.40 | 0.00 | - | 5 | 0 | 114.33% |
| SAIA240517P00540000 | 2024-05-01 3:46PM EDT | 540.00 | 131.39 | 128.00 | 137.40 | -14.31 | -9.82% | 1 | 1 | 120.01% |
| SAIA240517P00550000 | 2024-05-07 2:34PM EDT | 550.00 | 144.27 | 138.00 | 147.40 | -17.43 | -10.78% | 20 | 16 | 125.51% |
| SAIA240517P00560000 | 2024-05-07 2:34PM EDT | 560.00 | 154.27 | 148.40 | 157.40 | -17.43 | -10.15% | 20 | 11 | 130.84% |
| SAIA240517P00570000 | 2024-05-07 10:22AM EDT | 570.00 | 168.70 | 159.30 | 167.40 | -4.90 | -2.82% | 2 | 0 | 136.01% |
| SAIA240517P00580000 | 2024-05-07 3:49PM EDT | 580.00 | 171.09 | 169.30 | 177.40 | -16.13 | -8.62% | 1 | 1 | 141.04% |
| SAIA240517P00590000 | 2024-05-01 3:36PM EDT | 590.00 | 193.40 | 178.00 | 188.00 | 0.00 | - | 13 | 0 | 151.00% |
| SAIA240517P00600000 | 2024-04-29 3:49PM EDT | 600.00 | 189.36 | 188.10 | 197.40 | 0.00 | - | 1 | 0 | 150.70% |
| SAIA240517P00610000 | 2024-04-30 3:44PM EDT | 610.00 | 208.57 | 199.30 | 208.00 | 0.00 | - | 7 | 0 | 89.84% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 208.30 | 217.40 | 0.00 | - | 1 | 0 | 159.88% |
| SAIA240517P00630000 | 2024-05-02 3:50PM EDT | 630.00 | 229.03 | 218.10 | 228.00 | 0.00 | - | - | 0 | 169.73% |
| SAIA240517P00690000 | 2024-04-29 11:33AM EDT | 690.00 | 264.60 | 278.10 | 288.00 | 0.00 | - | - | 0 | 194.70% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 288.50 | 298.00 | 0.00 | - | - | 0 | 198.56% |
| SAIA240517P00730000 | 2024-04-29 11:32AM EDT | 730.00 | 304.21 | 318.10 | 328.00 | 0.00 | - | - | 0 | 209.69% |
| 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.