SAIA - Saia, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA230616C00095000 | 2023-05-12 9:32AM EDT | 95.00 | 188.00 | 205.50 | 210.00 | 0.00 | - | 1 | 1 | 318.55% |
| SAIA230616C00110000 | 2023-05-16 9:34AM EDT | 110.00 | 162.50 | 190.50 | 195.00 | 0.00 | - | 1 | 1 | 280.27% |
| SAIA230616C00115000 | 2022-12-16 10:34AM EDT | 115.00 | 120.00 | 127.50 | 132.40 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA230616C00120000 | 2023-04-03 9:31AM EDT | 120.00 | 153.00 | 176.50 | 181.40 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA230616C00155000 | 2022-11-29 1:28PM EDT | 155.00 | 85.50 | 67.80 | 71.70 | 0.00 | - | - | 0 | 0.00% |
| SAIA230616C00160000 | 2023-05-12 9:32AM EDT | 160.00 | 123.50 | 140.20 | 145.00 | 0.00 | - | - | 1 | 172.46% |
| SAIA230616C00165000 | 2023-05-10 9:38AM EDT | 165.00 | 123.00 | 135.50 | 140.00 | 0.00 | - | 1 | 2 | 175.20% |
| SAIA230616C00170000 | 2023-02-02 10:35AM EDT | 170.00 | 133.40 | 126.80 | 131.50 | 0.00 | - | - | 1 | 0.00% |
| SAIA230616C00175000 | 2023-05-31 9:31AM EDT | 175.00 | 74.40 | 107.20 | 112.00 | -35.10 | -32.05% | - | 0 | 0.00% |
| SAIA230616C00185000 | 2023-04-13 9:57AM EDT | 185.00 | 80.50 | 94.40 | 98.60 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA230616C00190000 | 2023-04-04 9:31AM EDT | 190.00 | 79.80 | 100.80 | 105.40 | 0.00 | - | - | 1 | 0.00% |
| SAIA230616C00195000 | 2023-04-28 2:17PM EDT | 195.00 | 107.00 | 87.50 | 92.40 | 0.00 | - | 1 | 2 | 0.00% |
| SAIA230616C00210000 | 2023-04-28 11:20AM EDT | 210.00 | 92.50 | 72.70 | 77.50 | 0.00 | - | 1 | 5 | 0.00% |
| SAIA230616C00220000 | 2023-04-28 9:49AM EDT | 220.00 | 75.00 | 63.30 | 67.50 | 0.00 | - | 1 | 6 | 0.00% |
| SAIA230616C00230000 | 2023-05-10 9:38AM EDT | 230.00 | 60.00 | 70.50 | 75.00 | 0.00 | - | 1 | 3 | 87.30% |
| SAIA230616C00240000 | 2023-04-13 9:58AM EDT | 240.00 | 34.70 | 42.60 | 46.60 | 0.00 | - | 2 | 5 | 0.00% |
| SAIA230616C00250000 | 2023-06-05 3:47PM EDT | 250.00 | 47.63 | 51.00 | 55.00 | 0.00 | - | 40 | 42 | 70.17% |
| SAIA230616C00260000 | 2023-06-07 3:58PM EDT | 260.00 | 42.15 | 41.30 | 45.50 | +4.22 | +11.13% | 15 | 65 | 64.70% |
| SAIA230616C00270000 | 2023-06-07 3:58PM EDT | 270.00 | 32.45 | 31.60 | 35.50 | +4.95 | +18.00% | 15 | 17 | 53.74% |
| SAIA230616C00280000 | 2023-05-31 9:32AM EDT | 280.00 | 13.00 | 22.80 | 26.50 | 0.00 | - | 1 | 119 | 50.22% |
| SAIA230616C00290000 | 2023-06-07 11:09AM EDT | 290.00 | 17.30 | 14.30 | 18.00 | +0.62 | +3.72% | 1 | 315 | 54.91% |
| SAIA230616C00300000 | 2023-06-07 3:44PM EDT | 300.00 | 9.00 | 8.30 | 9.20 | +1.90 | +26.76% | 11 | 42 | 40.16% |
| SAIA230616C00310000 | 2023-06-07 10:58AM EDT | 310.00 | 5.48 | 3.70 | 4.60 | +1.78 | +48.11% | 1 | 24 | 38.83% |
| SAIA230616C00320000 | 2023-06-07 11:12AM EDT | 320.00 | 2.85 | 1.00 | 5.00 | +1.70 | +147.83% | 3 | 18 | 57.42% |
| SAIA230616C00330000 | 2023-05-18 3:13PM EDT | 330.00 | 0.40 | 0.45 | 0.80 | 0.00 | - | 3 | 29 | 38.75% |
| SAIA230616C00340000 | 2023-05-11 1:17PM EDT | 340.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 64.97% |
| SAIA230616C00350000 | 2023-04-28 11:22AM EDT | 350.00 | 5.24 | 0.00 | 5.00 | 0.00 | - | 1 | 104 | 76.31% |
| SAIA230616C00360000 | 2023-04-28 11:22AM EDT | 360.00 | 4.27 | 0.00 | 1.90 | 0.00 | - | 1 | 20 | 67.75% |
| SAIA230616C00370000 | 2023-05-01 10:01AM EDT | 370.00 | 4.80 | 0.00 | 5.00 | 0.00 | - | - | 10 | 95.34% |
| SAIA230616C00380000 | 2023-05-01 10:01AM EDT | 380.00 | 4.40 | 0.00 | 4.00 | 0.00 | - | 10 | 11 | 98.39% |
| SAIA230616C00390000 | 2023-04-28 10:02AM EDT | 390.00 | 0.55 | 0.00 | 4.00 | 0.00 | - | 5 | 95 | 106.45% |
| SAIA230616C00400000 | 2023-05-25 1:01PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 60.16% |
| SAIA230616C00410000 | 2023-05-01 10:00AM EDT | 410.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 19 | 0 | 121.53% |
| SAIA230616C00420000 | 2023-05-05 12:19PM EDT | 420.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 24 | 87.21% |
| SAIA230616C00430000 | 2023-05-11 10:43AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 105 | 73.83% |
| SAIA230616C00440000 | 2023-05-09 11:20AM EDT | 440.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 58 | 95.90% |
| SAIA230616C00450000 | 2023-05-19 11:31AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 78 | 82.03% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA230616P00095000 | 2022-10-20 2:24PM EDT | 95.00 | 3.34 | 0.00 | 3.90 | 0.00 | - | - | 0 | 408.50% |
| SAIA230616P00120000 | 2023-01-26 12:37PM EDT | 120.00 | 4.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 349.51% |
| SAIA230616P00125000 | 2022-10-20 2:24PM EDT | 125.00 | 7.83 | 1.40 | 5.70 | 0.00 | - | - | 0 | 363.04% |
| SAIA230616P00150000 | 2023-04-27 11:47AM EDT | 150.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 160.94% |
| SAIA230616P00155000 | 2023-04-27 11:39AM EDT | 155.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 7 | 7 | 158.98% |
| SAIA230616P00160000 | 2023-05-02 10:11AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 147.27% |
| SAIA230616P00165000 | 2023-05-26 1:25PM EDT | 165.00 | 0.02 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 223.83% |
| SAIA230616P00170000 | 2023-05-26 10:14AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 120.31% |
| SAIA230616P00175000 | 2023-05-01 10:19AM EDT | 175.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 210.94% |
| SAIA230616P00180000 | 2022-12-29 12:26PM EDT | 180.00 | 13.80 | 1.90 | 6.10 | 0.00 | - | - | 4 | 238.21% |
| SAIA230616P00185000 | 2023-05-19 12:38PM EDT | 185.00 | 0.54 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 202.73% |
| SAIA230616P00195000 | 2023-05-26 12:56PM EDT | 195.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 184.67% |
| SAIA230616P00200000 | 2023-06-01 3:27PM EDT | 200.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 102.34% |
| SAIA230616P00210000 | 2023-05-31 2:11PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 166 | 2,858 | 78.91% |
| SAIA230616P00220000 | 2023-05-26 2:03PM EDT | 220.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 14 | 65 | 74.61% |
| SAIA230616P00230000 | 2023-06-05 12:28PM EDT | 230.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 289 | 74.41% |
| SAIA230616P00240000 | 2023-06-05 12:28PM EDT | 240.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 140 | 110.21% |
| SAIA230616P00250000 | 2023-06-05 11:44AM EDT | 250.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 39 | 79.10% |
| SAIA230616P00260000 | 2023-06-06 3:38PM EDT | 260.00 | 3.90 | 0.00 | 5.00 | 0.00 | - | 5 | 75 | 81.49% |
| SAIA230616P00270000 | 2023-06-05 12:28PM EDT | 270.00 | 3.10 | 0.15 | 5.00 | 0.00 | - | 3 | 80 | 67.31% |
| SAIA230616P00280000 | 2023-06-05 3:44PM EDT | 280.00 | 1.50 | 0.65 | 5.00 | -1.10 | -42.31% | 3 | 121 | 54.07% |
| SAIA230616P00290000 | 2023-06-07 10:18AM EDT | 290.00 | 2.00 | 2.20 | 3.70 | -0.90 | -31.03% | 13 | 44 | 43.35% |
| SAIA230616P00300000 | 2023-06-07 12:53PM EDT | 300.00 | 7.59 | 5.70 | 6.30 | -1.01 | -11.74% | 12 | 23 | 37.23% |
| SAIA230616P00310000 | 2023-06-07 3:59PM EDT | 310.00 | 10.90 | 10.80 | 12.00 | -4.97 | -31.32% | 2 | 3 | 37.34% |
| SAIA230616P00320000 | 2023-04-13 9:58AM EDT | 320.00 | 61.00 | 39.90 | 42.60 | 0.00 | - | - | 0 | 154.39% |
| SAIA230616P00340000 | 2023-06-06 11:56AM EDT | 340.00 | 35.65 | 36.80 | 40.00 | 0.00 | - | 59 | 59 | 64.28% |
| SAIA230616P00350000 | 2023-04-13 9:57AM EDT | 350.00 | 88.00 | 67.60 | 71.40 | 0.00 | - | - | 0 | 193.21% |
| SAIA230616P00370000 | 2023-05-31 9:31AM EDT | 370.00 | 85.50 | 65.50 | 69.50 | 0.00 | - | 1 | 0 | 87.84% |
| SAIA230616P00410000 | 2023-05-19 9:32AM EDT | 410.00 | 126.50 | 105.50 | 109.50 | 0.00 | - | 1 | 0 | 119.04% |
| SAIA230616P00430000 | 2023-02-06 10:34AM EDT | 430.00 | 139.50 | 139.70 | 144.50 | 0.00 | - | - | 0 | 239.12% |
| SAIA230616P00440000 | 2023-05-01 9:44AM EDT | 440.00 | 145.50 | 153.50 | 158.20 | 0.00 | - | - | 0 | 271.12% |
© 2023 Yahoo. All rights reserved.