Singapore markets open in 7 hours 32 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,029.95 -41.68 (-0.82%) Dow
38,000.88 -460.04 (-1.20%) Nasdaq
15,534.13 -178.62 (-1.14%) Bitcoin USD
64,468.67 -486.21 (-0.75%) CMC Crypto 200
1,397.10 +14.53 (+1.05%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
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 | 261.10 | 269.50 | 0.00 | - | 1 | 1 | 144.24% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 250.50 | 259.30 | 0.00 | - | 1 | 1 | 131.74% |
| SAIA240517C00490000 | 2024-04-24 10:33AM EDT | 490.00 | 38.50 | 60.10 | 68.70 | 0.00 | - | 1 | 2 | 59.05% |
| SAIA240517C00510000 | 2024-04-24 1:18PM EDT | 510.00 | 37.30 | 46.60 | 53.90 | 0.00 | - | 1 | 0 | 58.19% |
| SAIA240517C00520000 | 2024-04-24 10:36AM EDT | 520.00 | 22.40 | 41.40 | 44.80 | 0.00 | - | 1 | 3 | 56.24% |
| SAIA240517C00530000 | 2024-04-22 10:21AM EDT | 530.00 | 29.20 | 35.80 | 38.10 | 0.00 | - | 2 | 1 | 55.37% |
| SAIA240517C00540000 | 2024-04-23 11:04AM EDT | 540.00 | 32.00 | 30.60 | 32.90 | 0.00 | - | 1 | 21 | 55.32% |
| SAIA240517C00550000 | 2024-04-24 12:52PM EDT | 550.00 | 15.00 | 25.80 | 28.00 | 0.00 | - | 9 | 19 | 54.94% |
| SAIA240517C00560000 | 2024-04-24 1:14PM EDT | 560.00 | 19.80 | 21.60 | 23.20 | +4.90 | +32.89% | 1 | 15 | 54.24% |
| SAIA240517C00570000 | 2024-04-24 12:56PM EDT | 570.00 | 9.60 | 17.00 | 19.80 | 0.00 | - | 4 | 9 | 53.51% |
| SAIA240517C00580000 | 2024-04-24 12:14PM EDT | 580.00 | 7.20 | 14.10 | 15.70 | 0.00 | - | 1 | 13 | 52.78% |
| SAIA240517C00590000 | 2024-04-25 1:04PM EDT | 590.00 | 11.30 | 9.90 | 12.90 | +3.80 | +50.67% | 132 | 13 | 50.99% |
| SAIA240517C00600000 | 2024-04-23 2:47PM EDT | 600.00 | 11.30 | 8.00 | 10.60 | 0.00 | - | 2 | 10 | 51.23% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 4.90 | 8.80 | 0.00 | - | 1 | 4 | 54.65% |
| SAIA240517C00620000 | 2024-04-19 1:20PM EDT | 620.00 | 4.16 | 1.40 | 8.80 | 0.00 | - | 1 | 99 | 59.04% |
| SAIA240517C00630000 | 2024-03-20 12:15PM EDT | 630.00 | 14.30 | 0.05 | 6.40 | 0.00 | - | - | 2 | 56.59% |
| SAIA240517C00640000 | 2024-04-18 11:40AM EDT | 640.00 | 5.70 | 0.05 | 5.90 | 0.00 | - | 1 | 3 | 58.89% |
| SAIA240517C00650000 | 2024-04-17 1:09PM EDT | 650.00 | 3.10 | 0.15 | 5.50 | 0.00 | - | 1 | 4 | 51.12% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 82.14% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 95.11% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 96.97% |
| SAIA240517C00900000 | 2024-04-23 10:11AM EDT | 900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 524 | 63.67% |
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 | 148.39% |
| SAIA240517P00290000 | 2024-04-08 2:16PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 81.64% |
| SAIA240517P00420000 | 2024-04-19 10:25AM EDT | 420.00 | 2.71 | 0.05 | 4.80 | 0.00 | - | 35 | 135 | 68.60% |
| SAIA240517P00460000 | 2024-04-24 1:13PM EDT | 460.00 | 6.20 | 2.90 | 7.10 | 0.00 | - | 2 | 10 | 59.68% |
| SAIA240517P00470000 | 2024-04-24 11:05AM EDT | 470.00 | 8.82 | 4.00 | 7.30 | 0.00 | - | 32 | 47 | 56.35% |
| SAIA240517P00480000 | 2024-04-24 10:39AM EDT | 480.00 | 14.60 | 2.80 | 7.80 | 0.00 | - | 2 | 8 | 57.09% |
| SAIA240517P00490000 | 2024-04-24 3:43PM EDT | 490.00 | 12.29 | 5.90 | 9.60 | 0.00 | - | 29 | 29 | 50.84% |
| SAIA240517P00500000 | 2024-04-24 12:02PM EDT | 500.00 | 19.40 | 9.90 | 11.90 | 0.00 | - | 2 | 15 | 52.33% |
| SAIA240517P00510000 | 2024-04-24 2:49PM EDT | 510.00 | 19.58 | 12.80 | 14.80 | 0.00 | - | 2 | 40 | 51.87% |
| SAIA240517P00520000 | 2024-04-24 3:59PM EDT | 520.00 | 23.98 | 16.40 | 18.10 | 0.00 | - | 39 | 419 | 51.50% |
| SAIA240517P00530000 | 2024-04-25 10:39AM EDT | 530.00 | 26.40 | 20.20 | 22.20 | -2.43 | -8.43% | 42 | 122 | 51.03% |
| SAIA240517P00540000 | 2024-04-25 10:41AM EDT | 540.00 | 31.40 | 24.90 | 26.80 | -3.34 | -9.61% | 1 | 11 | 50.81% |
| SAIA240517P00550000 | 2024-04-25 12:11PM EDT | 550.00 | 34.70 | 29.90 | 31.90 | +1.00 | +2.97% | 11 | 41 | 50.28% |
| SAIA240517P00560000 | 2024-04-19 1:53PM EDT | 560.00 | 49.30 | 35.70 | 37.50 | 0.00 | - | 1 | 4 | 51.57% |
| SAIA240517P00570000 | 2024-04-16 12:07PM EDT | 570.00 | 36.85 | 41.20 | 43.90 | 0.00 | - | 100 | 36 | 51.53% |
| SAIA240517P00580000 | 2024-04-24 2:49PM EDT | 580.00 | 59.98 | 48.10 | 50.80 | 0.00 | - | 1 | 5 | 51.49% |
| SAIA240517P00590000 | 2024-04-10 2:51PM EDT | 590.00 | 34.90 | 52.60 | 59.90 | 0.00 | - | 1 | 7 | 55.19% |
| SAIA240517P00600000 | 2024-04-09 10:56AM EDT | 600.00 | 44.80 | 59.80 | 67.40 | 0.00 | - | 1 | 3 | 54.85% |
| SAIA240517P00610000 | 2024-04-10 3:49PM EDT | 610.00 | 47.20 | 68.00 | 75.50 | 0.00 | - | 2 | 5 | 55.05% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 76.00 | 83.90 | 0.00 | - | 1 | 4 | 55.26% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 151.50 | 159.40 | 0.00 | - | - | 0 | 66.32% |
| 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.