Singapore markets close in 5 hours 2 minutes
Straits Times Index
3,223.63 +14.45 (+0.45%) Nikkei
26,773.89 +169.05 (+0.64%) Hang Seng
20,683.49 +567.29 (+2.82%) FTSE 100
7,564.92 +42.17 (+0.56%) BTC-USD
29,079.58 -715.62 (-2.40%) CMC Crypto 200
630.71 -30.44 (-4.60%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA220617C00150000 | 2022-03-14 1:18PM EDT | 150.00 | 101.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA220617C00155000 | 2022-03-03 10:31AM EDT | 155.00 | 132.90 | 78.50 | 82.60 | 0.00 | - | - | 1 | 346.36% |
| SAIA220617C00160000 | 2022-05-16 12:07AM EDT | 160.00 | 49.00 | 35.80 | 39.40 | 0.00 | - | - | - | 64.75% |
| SAIA220617C00165000 | 2022-04-29 9:54AM EDT | 165.00 | 54.20 | 31.20 | 34.90 | 0.00 | - | 1 | 0 | 62.43% |
| SAIA220617C00170000 | 2022-04-21 11:33AM EDT | 170.00 | 47.70 | 23.30 | 26.90 | 0.00 | - | - | 0 | 40.77% |
| SAIA220617C00180000 | 2022-05-19 10:23AM EDT | 180.00 | 13.50 | 18.70 | 22.70 | 0.00 | - | 1 | 3 | 57.80% |
| SAIA220617C00185000 | 2022-05-26 11:43AM EDT | 185.00 | 17.05 | 16.70 | 19.30 | +5.80 | +51.56% | 1 | 1 | 61.61% |
| SAIA220617C00195000 | 2022-05-26 11:43AM EDT | 195.00 | 11.05 | 9.00 | 13.00 | +4.15 | +60.14% | 2 | 43 | 54.04% |
| SAIA220617C00200000 | 2022-05-26 12:30PM EDT | 200.00 | 9.00 | 8.20 | 10.40 | +3.89 | +76.13% | 2 | 3 | 57.04% |
| SAIA220617C00210000 | 2022-05-26 9:47AM EDT | 210.00 | 4.00 | 4.20 | 6.00 | +1.50 | +60.00% | 1 | 75 | 53.20% |
| SAIA220617C00220000 | 2022-05-25 3:09PM EDT | 220.00 | 1.50 | 1.75 | 3.50 | 0.00 | - | 53 | 51 | 51.50% |
| SAIA220617C00230000 | 2022-03-21 9:52AM EDT | 230.00 | 62.90 | 5.80 | 8.80 | 0.00 | - | - | 0 | 95.01% |
| SAIA220617C00240000 | 2022-05-13 2:25PM EDT | 240.00 | 6.80 | 0.20 | 1.50 | 0.00 | - | 2 | 84 | 54.59% |
| SAIA220617C00250000 | 2022-05-11 3:19PM EDT | 250.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 82.14% |
| SAIA220617C00260000 | 2022-05-04 10:23AM EDT | 260.00 | 3.35 | 0.00 | 5.00 | 0.00 | - | 10 | 13 | 91.02% |
| SAIA220617C00270000 | 2022-04-28 11:23AM EDT | 270.00 | 1.81 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 99.32% |
| SAIA220617C00280000 | 2022-05-19 10:21AM EDT | 280.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 107.10% |
| SAIA220617C00290000 | 2022-05-17 3:28PM EDT | 290.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 114.45% |
| SAIA220617C00300000 | 2022-04-06 12:17PM EDT | 300.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 121.41% |
| SAIA220617C00310000 | 2022-04-06 9:41AM EDT | 310.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SAIA220617C00330000 | 2022-04-19 10:57AM EDT | 330.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 140.38% |
| SAIA220617C00340000 | 2021-12-17 11:17AM EDT | 340.00 | 26.50 | 10.70 | 13.90 | 0.00 | - | 1 | 0 | 228.83% |
| SAIA220617C00350000 | 2021-12-21 10:42AM EDT | 350.00 | 23.36 | 8.10 | 11.50 | 0.00 | - | - | 1 | 218.23% |
| SAIA220617C00370000 | 2022-04-01 12:25PM EDT | 370.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 15 | 101 | 162.13% |
| SAIA220617C00380000 | 2021-11-24 4:27PM EDT | 380.00 | 32.00 | 17.10 | 21.40 | 0.00 | - | - | 3 | 298.56% |
| SAIA220617C00390000 | 2021-11-05 1:27PM EDT | 390.00 | 21.20 | 20.00 | 24.30 | 0.00 | - | 1 | 0 | 321.77% |
| SAIA220617C00400000 | 2022-02-01 2:06PM EDT | 400.00 | 6.50 | 0.55 | 4.90 | 0.00 | - | 19 | 74 | 179.59% |
| SAIA220617C00410000 | 2022-01-31 1:46PM EDT | 410.00 | 3.00 | 1.10 | 4.50 | 0.00 | - | 53 | 70 | 185.13% |
| SAIA220617C00420000 | 2021-11-11 12:52PM EDT | 420.00 | 15.26 | 13.50 | 16.10 | 0.00 | - | 28 | 32 | 293.16% |
| SAIA220617C00470000 | 2021-11-08 12:22PM EDT | 470.00 | 8.30 | 6.50 | 8.30 | 0.00 | - | - | 30 | 260.38% |
| SAIA220617C00480000 | 2021-11-18 12:53PM EDT | 480.00 | 10.07 | 1.55 | 3.80 | 0.00 | - | - | 23 | 211.26% |
| SAIA220617C00500000 | 2021-12-27 12:52PM EDT | 500.00 | 3.70 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 215.50% |
| SAIA220617C00520000 | 2021-11-24 2:17PM EDT | 520.00 | 6.50 | 1.85 | 4.30 | 0.00 | - | - | 100 | 230.98% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA220617P00130000 | 2022-04-29 2:21PM EDT | 130.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 132.28% |
| SAIA220617P00150000 | 2022-05-24 2:43PM EDT | 150.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 82.69% |
| SAIA220617P00155000 | 2022-04-26 9:31AM EDT | 155.00 | 2.40 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 71.68% |
| SAIA220617P00160000 | 2022-05-26 10:19AM EDT | 160.00 | 2.22 | 0.85 | 3.90 | -1.78 | -44.50% | 4 | 38 | 76.95% |
| SAIA220617P00165000 | 2022-05-26 9:31AM EDT | 165.00 | 3.40 | 0.15 | 4.90 | -6.00 | -63.83% | 2 | 4 | 70.04% |
| SAIA220617P00175000 | 2022-05-19 1:56PM EDT | 175.00 | 10.00 | 2.10 | 4.60 | 0.00 | - | - | 5 | 59.63% |
| SAIA220617P00180000 | 2022-05-20 3:34PM EDT | 180.00 | 12.80 | 4.30 | 5.80 | 0.00 | - | 4 | 286 | 61.89% |
| SAIA220617P00185000 | 2022-05-20 3:34PM EDT | 185.00 | 15.10 | 3.50 | 7.80 | 0.00 | - | 4 | 14 | 55.36% |
| SAIA220617P00190000 | 2022-05-16 3:35PM EDT | 190.00 | 10.80 | 5.50 | 9.40 | 0.00 | - | - | 1 | 54.43% |
| SAIA220617P00200000 | 2022-05-25 11:14AM EDT | 200.00 | 19.00 | 11.80 | 14.20 | 0.00 | - | 5 | 14 | 56.95% |
| SAIA220617P00210000 | 2022-04-22 3:20PM EDT | 210.00 | 19.70 | 26.30 | 29.80 | 0.00 | - | 5 | 10 | 103.16% |
| SAIA220617P00220000 | 2022-05-19 10:00AM EDT | 220.00 | 43.00 | 24.10 | 27.70 | 0.00 | - | 3 | 267 | 60.93% |
| SAIA220617P00240000 | 2022-05-09 12:04PM EDT | 240.00 | 36.15 | 42.30 | 46.00 | 0.00 | - | 1 | 162 | 70.58% |
| SAIA220617P00260000 | 2022-05-11 2:11PM EDT | 260.00 | 52.93 | 61.50 | 66.40 | 0.00 | - | 1 | 1 | 55.96% |
| SAIA220617P00270000 | 2021-10-26 11:06AM EDT | 270.00 | 27.30 | 18.20 | 22.00 | 0.00 | - | - | 4 | 0.00% |
| SAIA220617P00280000 | 2021-12-28 3:09PM EDT | 280.00 | 17.70 | 38.10 | 42.30 | 0.00 | - | 112 | 113 | 0.00% |
| SAIA220617P00290000 | 2022-05-09 10:47AM EDT | 290.00 | 79.00 | 91.50 | 96.40 | 0.00 | - | 10 | 93 | 73.44% |
| SAIA220617P00300000 | 2022-01-20 10:50AM EDT | 300.00 | 40.20 | 45.70 | 49.70 | 0.00 | - | - | 8 | 0.00% |
| SAIA220617P00310000 | 2021-12-21 4:05PM EDT | 310.00 | 38.00 | 53.00 | 56.50 | 0.00 | - | - | 2 | 0.00% |
| SAIA220617P00340000 | 2021-12-16 2:34PM EDT | 340.00 | 53.90 | 73.10 | 76.50 | 0.00 | - | - | 3 | 0.00% |
| SAIA220617P00360000 | 2021-11-24 4:27PM EDT | 360.00 | 56.00 | 58.00 | 61.50 | 0.00 | - | - | 4 | 0.00% |
| SAIA220617P00370000 | 2022-01-18 1:01AM EDT | 370.00 | 97.00 | 95.90 | 98.90 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA220617P00390000 | 2021-11-11 4:48PM EDT | 390.00 | 74.00 | 79.50 | 83.00 | 0.00 | - | 2 | 2 | 0.00% |
| SAIA220617P00400000 | 2021-11-04 1:17PM EDT | 400.00 | 70.40 | 98.10 | 101.90 | 0.00 | - | - | 8 | 0.00% |
| SAIA220617P00450000 | 2021-11-19 2:34PM EDT | 450.00 | 110.20 | 147.00 | 151.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA220617P00460000 | 2021-11-19 2:34PM EDT | 460.00 | 118.30 | 157.30 | 160.30 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA220617P00470000 | 2021-11-19 2:34PM EDT | 470.00 | 126.80 | 165.60 | 170.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA220617P00490000 | 2022-01-24 10:51AM EDT | 490.00 | 216.90 | 230.50 | 235.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
