Singapore markets open in 8 hours 37 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,177.73 +58.52 (+1.42%) Dow
33,988.89 -104.07 (-0.31%) Nasdaq
12,164.07 +347.75 (+2.94%) BTC-USD
23,798.81 +765.06 (+3.32%) CMC Crypto 200
543.81 -1.50 (-0.28%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA230217C00135000 | 2023-01-06 9:34AM EST | 135.00 | 81.00 | 163.60 | 169.00 | 0.00 | - | - | 0 | 203.47% |
| SAIA230217C00150000 | 2022-12-29 9:32AM EST | 150.00 | 62.00 | 120.60 | 125.50 | 0.00 | - | - | 0 | 0.00% |
| SAIA230217C00155000 | 2022-12-29 9:32AM EST | 155.00 | 57.00 | 115.60 | 120.50 | 0.00 | - | - | 1 | 0.00% |
| SAIA230217C00160000 | 2022-12-29 9:32AM EST | 160.00 | 52.50 | 110.60 | 115.50 | 0.00 | - | - | 1 | 0.00% |
| SAIA230217C00210000 | 2023-01-05 11:33AM EST | 210.00 | 15.50 | 89.40 | 93.50 | 0.00 | - | - | 4 | 103.93% |
| SAIA230217C00220000 | 2023-01-06 10:40AM EST | 220.00 | 14.70 | 79.50 | 84.00 | 0.00 | - | 5 | 9 | 97.36% |
| SAIA230217C00230000 | 2023-01-20 3:13PM EST | 230.00 | 25.00 | 69.70 | 77.00 | 0.00 | - | 1 | 77 | 104.03% |
| SAIA230217C00240000 | 2023-01-19 12:54PM EST | 240.00 | 15.67 | 61.00 | 65.80 | 0.00 | - | 1 | 3 | 91.78% |
| SAIA230217C00250000 | 2022-12-16 2:10PM EST | 250.00 | 11.60 | 8.80 | 12.50 | 0.00 | - | 95 | 95 | 0.00% |
| SAIA230217C00260000 | 2023-01-30 3:09PM EST | 260.00 | 17.10 | 44.70 | 49.50 | 0.00 | - | 1 | 159 | 90.44% |
| SAIA230217C00270000 | 2023-02-01 2:32PM EST | 270.00 | 28.71 | 34.50 | 39.00 | 0.00 | - | 1 | 8 | 74.02% |
| SAIA230217C00280000 | 2023-01-27 3:25PM EST | 280.00 | 9.80 | 27.50 | 31.50 | 0.00 | - | 4 | 10 | 72.31% |
| SAIA230217C00290000 | 2023-02-02 10:07AM EST | 290.00 | 21.50 | 20.80 | 23.70 | +2.10 | +10.82% | 1 | 77 | 67.35% |
| SAIA230217C00300000 | 2023-02-02 10:41AM EST | 300.00 | 18.80 | 14.80 | 17.90 | +4.80 | +34.29% | 37 | 156 | 64.64% |
| SAIA230217C00310000 | 2023-02-02 10:52AM EST | 310.00 | 13.20 | 11.30 | 13.10 | +3.40 | +34.69% | 11 | 17 | 65.17% |
| SAIA230217C00320000 | 2023-02-02 10:52AM EST | 320.00 | 10.10 | 7.00 | 9.60 | +6.10 | +152.50% | 24 | 17 | 62.93% |
| SAIA230217C00340000 | 2023-01-27 11:29AM EST | 340.00 | 3.89 | 2.80 | 4.50 | +3.49 | +872.50% | 1 | 1 | 61.41% |
| SAIA230217C00350000 | 2023-02-02 11:01AM EST | 350.00 | 3.10 | 2.00 | 5.00 | +2.80 | +933.33% | 87 | 37 | 69.19% |
| SAIA230217C00370000 | 2023-02-02 10:18AM EST | 370.00 | 1.35 | 0.55 | 4.20 | -0.10 | -6.90% | 1 | 49 | 76.20% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA230217P00125000 | 2023-01-12 12:30PM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 293 | 141.41% |
| SAIA230217P00160000 | 2022-12-29 12:34PM EST | 160.00 | 2.70 | 0.00 | 0.60 | 0.00 | - | 15 | 15 | 136.43% |
| SAIA230217P00165000 | 2023-01-03 1:39PM EST | 165.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | - | 2 | 146.44% |
| SAIA230217P00190000 | 2023-01-11 9:48AM EST | 190.00 | 0.55 | 0.00 | 0.75 | -1.85 | -77.08% | 1 | 4 | 105.86% |
| SAIA230217P00195000 | 2022-12-21 11:50AM EST | 195.00 | 7.55 | 0.00 | 3.50 | 0.00 | - | 2 | 3 | 133.08% |
| SAIA230217P00200000 | 2023-01-17 9:35AM EST | 200.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 137.50% |
| SAIA230217P00210000 | 2023-02-01 2:34PM EST | 210.00 | 4.80 | 0.00 | 5.00 | 0.00 | - | 4 | 31 | 124.07% |
| SAIA230217P00220000 | 2023-02-02 10:22AM EST | 220.00 | 2.59 | 0.00 | 1.90 | +2.02 | +354.39% | 1 | 30 | 89.21% |
| SAIA230217P00230000 | 2023-01-27 1:41PM EST | 230.00 | 4.20 | 0.00 | 3.00 | 0.00 | - | 3 | 13 | 86.77% |
| SAIA230217P00240000 | 2023-01-31 3:19PM EST | 240.00 | 3.70 | 0.10 | 5.00 | 0.00 | - | 1 | 29 | 86.83% |
| SAIA230217P00250000 | 2023-02-01 3:41PM EST | 250.00 | 4.70 | 1.05 | 5.00 | 0.00 | - | 1 | 218 | 78.78% |
| SAIA230217P00260000 | 2023-02-01 1:31PM EST | 260.00 | 3.80 | 1.35 | 6.00 | 0.00 | - | 3 | 155 | 71.11% |
| SAIA230217P00270000 | 2023-02-02 10:40AM EST | 270.00 | 4.00 | 3.30 | 5.70 | -1.00 | -20.00% | 3 | 13 | 63.26% |
© 2023 Yahoo. All rights reserved.
