Singapore markets open in 1 hour 57 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,341.66 -634.11 (-0.95%) CMC Crypto 200
1,430.07 +15.31 (+1.08%)
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 | 2024-03-28 9:35AM EDT | 280.00 | 301.60 | 262.00 | 272.00 | 0.00 | - | 1 | 1 | 119.78% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 252.00 | 262.00 | 0.00 | - | 1 | 1 | 114.06% |
| SAIA240517C00490000 | 2024-03-14 11:16AM EDT | 490.00 | 111.00 | 92.00 | 99.60 | 0.00 | - | 1 | 1 | 118.42% |
| SAIA240517C00510000 | 2024-04-19 9:57AM EDT | 510.00 | 40.60 | 48.80 | 55.00 | 0.00 | - | 1 | 1 | 55.15% |
| SAIA240517C00520000 | 2024-04-19 9:57AM EDT | 520.00 | 35.00 | 43.70 | 46.00 | 0.00 | - | 2 | 3 | 53.75% |
| SAIA240517C00530000 | 2024-04-22 10:21AM EDT | 530.00 | 29.20 | 37.60 | 39.90 | 0.00 | - | 2 | 1 | 53.27% |
| SAIA240517C00540000 | 2024-04-23 11:04AM EDT | 540.00 | 32.00 | 33.00 | 34.20 | +9.40 | +41.59% | 1 | 22 | 53.57% |
| SAIA240517C00550000 | 2024-04-23 10:00AM EDT | 550.00 | 24.40 | 28.00 | 29.00 | +3.40 | +16.19% | 3 | 18 | 53.02% |
| SAIA240517C00560000 | 2024-04-22 12:16PM EDT | 560.00 | 22.80 | 23.40 | 24.40 | +4.50 | +24.59% | 2 | 15 | 52.45% |
| SAIA240517C00570000 | 2024-04-23 11:24AM EDT | 570.00 | 20.50 | 19.00 | 20.20 | +8.50 | +70.83% | 4 | 8 | 51.49% |
| SAIA240517C00580000 | 2024-04-23 2:50PM EDT | 580.00 | 17.60 | 14.80 | 17.00 | +6.00 | +51.72% | 2 | 13 | 50.68% |
| SAIA240517C00590000 | 2024-04-22 3:38PM EDT | 590.00 | 8.20 | 11.20 | 14.00 | 0.00 | - | 5 | 12 | 52.48% |
| SAIA240517C00600000 | 2024-04-23 2:47PM EDT | 600.00 | 11.30 | 8.40 | 12.00 | +4.90 | +76.56% | 2 | 12 | 53.43% |
| SAIA240517C00610000 | 2024-04-19 1:59PM EDT | 610.00 | 9.10 | 5.50 | 10.00 | +4.10 | +82.00% | 2 | 4 | 53.71% |
| SAIA240517C00620000 | 2024-04-19 1:20PM EDT | 620.00 | 4.16 | 3.50 | 8.60 | 0.00 | - | 1 | 99 | 54.70% |
| SAIA240517C00630000 | 2024-03-20 12:15PM EDT | 630.00 | 14.30 | 0.05 | 6.40 | 0.00 | - | - | 2 | 52.95% |
| SAIA240517C00640000 | 2024-04-18 11:40AM EDT | 640.00 | 5.70 | 0.05 | 8.10 | 0.00 | - | 1 | 3 | 61.34% |
| SAIA240517C00650000 | 2024-04-17 1:09PM EDT | 650.00 | 3.10 | 0.20 | 5.50 | 0.00 | - | 1 | 4 | 57.50% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 77.83% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 90.20% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 92.14% |
| SAIA240517C00900000 | 2024-04-23 10:11AM EDT | 900.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 524 | 64.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517P00280000 | 2024-03-04 11:30AM EDT | 280.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 12 | 10 | 143.16% |
| SAIA240517P00290000 | 2024-04-08 2:16PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 78.91% |
| SAIA240517P00420000 | 2024-04-19 10:25AM EDT | 420.00 | 2.71 | 0.05 | 5.20 | 0.00 | - | 35 | 135 | 68.01% |
| SAIA240517P00460000 | 2024-04-04 1:05PM EDT | 460.00 | 2.01 | 0.85 | 7.40 | 0.00 | - | 10 | 10 | 55.14% |
| SAIA240517P00470000 | 2024-04-22 12:33PM EDT | 470.00 | 7.75 | 3.20 | 7.90 | 0.00 | - | 12 | 59 | 54.95% |
| SAIA240517P00480000 | 2024-04-22 12:22PM EDT | 480.00 | 10.20 | 4.40 | 8.70 | 0.00 | - | 4 | 6 | 52.54% |
| SAIA240517P00490000 | 2024-04-19 9:59AM EDT | 490.00 | 13.90 | 6.80 | 9.80 | 0.00 | - | 1 | 1 | 51.57% |
| SAIA240517P00500000 | 2024-04-23 2:06PM EDT | 500.00 | 10.00 | 9.60 | 12.40 | -8.25 | -45.21% | 4 | 13 | 51.94% |
| SAIA240517P00510000 | 2024-04-22 3:39PM EDT | 510.00 | 20.97 | 13.20 | 14.50 | 0.00 | - | 12 | 41 | 51.52% |
| SAIA240517P00520000 | 2024-04-23 11:20AM EDT | 520.00 | 17.70 | 16.40 | 18.00 | -7.10 | -28.63% | 10 | 406 | 51.12% |
| SAIA240517P00530000 | 2024-04-23 10:20AM EDT | 530.00 | 24.40 | 20.40 | 22.10 | -4.60 | -15.86% | 12 | 125 | 51.05% |
| SAIA240517P00540000 | 2024-04-23 11:24AM EDT | 540.00 | 25.60 | 24.90 | 26.20 | -11.08 | -30.21% | 6 | 3 | 50.44% |
| SAIA240517P00550000 | 2024-04-23 1:10PM EDT | 550.00 | 31.30 | 29.60 | 31.20 | -1.11 | -3.42% | 5 | 40 | 51.24% |
| SAIA240517P00560000 | 2024-04-19 1:53PM EDT | 560.00 | 49.30 | 35.00 | 37.00 | 0.00 | - | 1 | 4 | 51.36% |
| SAIA240517P00570000 | 2024-04-16 12:07PM EDT | 570.00 | 36.85 | 40.80 | 43.10 | 0.00 | - | 100 | 36 | 51.10% |
| SAIA240517P00580000 | 2024-04-11 3:05PM EDT | 580.00 | 28.10 | 47.20 | 49.30 | 0.00 | - | 1 | 5 | 50.09% |
| SAIA240517P00590000 | 2024-04-10 2:51PM EDT | 590.00 | 34.90 | 51.90 | 58.50 | 0.00 | - | 1 | 7 | 54.03% |
| SAIA240517P00600000 | 2024-04-09 10:56AM EDT | 600.00 | 44.80 | 59.30 | 67.00 | 0.00 | - | 1 | 3 | 56.10% |
| SAIA240517P00610000 | 2024-04-10 3:49PM EDT | 610.00 | 47.20 | 67.00 | 74.70 | 0.00 | - | 2 | 5 | 55.90% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 75.20 | 82.70 | 0.00 | - | 1 | 4 | 55.63% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 149.10 | 159.00 | 0.00 | - | - | 0 | 72.63% |
| 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.