Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240719C00280000 | 2024-06-10 12:58PM EDT | 280.00 | 169.88 | 181.00 | 191.00 | 0.00 | - | 1 | 1 | 110.79% |
| SAIA240719C00300000 | 2024-06-04 9:30AM EDT | 300.00 | 140.90 | 161.00 | 171.00 | 0.00 | - | 1 | 0 | 97.63% |
| SAIA240719C00330000 | 2024-06-06 11:09AM EDT | 330.00 | 120.90 | 131.00 | 141.00 | 0.00 | - | - | 0 | 79.22% |
| SAIA240719C00370000 | 2024-06-14 10:14AM EDT | 370.00 | 68.37 | 92.40 | 100.40 | 0.00 | - | 4 | 5 | 59.79% |
| SAIA240719C00380000 | 2024-06-20 10:56AM EDT | 380.00 | 84.06 | 82.50 | 90.50 | 0.00 | - | 4 | 8 | 54.83% |
| SAIA240719C00390000 | 2024-06-18 9:45AM EDT | 390.00 | 59.45 | 72.80 | 81.80 | 0.00 | - | 1 | 9 | 53.89% |
| SAIA240719C00400000 | 2024-06-25 10:48AM EDT | 400.00 | 66.85 | 63.00 | 71.90 | +8.28 | +14.14% | 1 | 66 | 66.51% |
| SAIA240719C00410000 | 2024-06-25 10:48AM EDT | 410.00 | 57.40 | 54.00 | 62.90 | +1.17 | +2.08% | 1 | 28 | 62.49% |
| SAIA240719C00420000 | 2024-06-24 10:47AM EDT | 420.00 | 54.00 | 46.50 | 52.70 | 0.00 | - | 1 | 4 | 54.42% |
| SAIA240719C00430000 | 2024-06-21 12:46PM EDT | 430.00 | 39.63 | 36.10 | 44.20 | 0.00 | - | 1 | 21 | 50.97% |
| SAIA240719C00440000 | 2024-06-24 1:29PM EDT | 440.00 | 37.85 | 28.30 | 36.00 | 0.00 | - | 3 | 24 | 47.41% |
| SAIA240719C00450000 | 2024-06-18 12:19PM EDT | 450.00 | 22.70 | 24.60 | 26.50 | 0.00 | - | 1 | 6 | 39.86% |
| SAIA240719C00460000 | 2024-06-26 2:57PM EDT | 460.00 | 21.07 | 17.90 | 19.50 | -2.90 | -12.10% | 1 | 12 | 36.89% |
| SAIA240719C00470000 | 2024-06-26 2:11PM EDT | 470.00 | 14.70 | 12.60 | 14.40 | -3.56 | -19.50% | 5 | 6 | 36.21% |
| SAIA240719C00480000 | 2024-06-26 2:55PM EDT | 480.00 | 11.00 | 9.00 | 11.10 | -2.50 | -18.52% | 1 | 7 | 37.49% |
| SAIA240719C00490000 | 2024-06-25 12:21PM EDT | 490.00 | 6.78 | 5.70 | 8.70 | -3.72 | -35.43% | 1,015 | 1,087 | 39.15% |
| SAIA240719C00500000 | 2024-06-20 9:49AM EDT | 500.00 | 6.80 | 2.85 | 8.80 | 0.00 | - | 2 | 3 | 45.85% |
| SAIA240719C00590000 | 2024-06-12 1:26PM EDT | 590.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 12 | 52 | 62.61% |
| SAIA240719C00630000 | 2024-06-21 10:08AM EDT | 630.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 74.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240719P00260000 | 2024-05-22 10:03AM EDT | 260.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | - | 4 | 97.46% |
| SAIA240719P00310000 | 2024-06-14 9:31AM EDT | 310.00 | 1.79 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 68.36% |
| SAIA240719P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 80.82% |
| SAIA240719P00350000 | 2024-05-29 11:16AM EDT | 350.00 | 6.00 | 0.00 | 4.30 | 0.00 | - | 1 | 510 | 74.67% |
| SAIA240719P00370000 | 2024-06-20 10:12AM EDT | 370.00 | 2.06 | 0.00 | 1.65 | +0.35 | +20.47% | 10 | 16 | 51.32% |
| SAIA240719P00380000 | 2024-06-14 9:31AM EDT | 380.00 | 3.84 | 0.00 | 4.20 | 0.00 | - | 1 | 4 | 56.52% |
| SAIA240719P00390000 | 2024-06-13 9:30AM EDT | 390.00 | 3.10 | 0.00 | 4.60 | 0.00 | - | 1 | 435 | 51.94% |
| SAIA240719P00400000 | 2024-06-20 10:12AM EDT | 400.00 | 2.56 | 0.20 | 2.85 | -0.25 | -8.90% | 10 | 206 | 48.94% |
| SAIA240719P00410000 | 2024-06-25 1:12PM EDT | 410.00 | 1.85 | 0.05 | 5.00 | -2.08 | -52.93% | 8 | 36 | 51.54% |
| SAIA240719P00420000 | 2024-06-04 3:49PM EDT | 420.00 | 17.99 | 0.05 | 6.30 | 0.00 | - | 13 | 13 | 49.06% |
| SAIA240719P00430000 | 2024-06-25 12:21PM EDT | 430.00 | 5.26 | 2.85 | 8.30 | -2.47 | -31.95% | 1,015 | 1,018 | 47.58% |
| SAIA240719P00440000 | 2024-06-25 3:07PM EDT | 440.00 | 6.43 | 5.70 | 8.00 | -9.07 | -58.52% | 2 | 38 | 39.00% |
| SAIA240719P00450000 | 2024-06-25 1:22PM EDT | 450.00 | 10.90 | 7.50 | 11.00 | -9.70 | -47.09% | 3 | 4 | 37.90% |
| SAIA240719P00460000 | 2024-06-26 2:57PM EDT | 460.00 | 12.07 | 12.20 | 13.00 | +0.97 | +8.74% | 1 | 1,001 | 32.87% |
| SAIA240719P00470000 | 2024-06-24 1:10PM EDT | 470.00 | 16.70 | 15.70 | 18.00 | 0.00 | - | 1 | 3 | 32.44% |
| SAIA240719P00480000 | 2024-06-26 10:11AM EDT | 480.00 | 18.60 | 22.90 | 26.30 | -2.40 | -11.43% | 1 | 1 | 37.16% |
© 2024 Yahoo. All rights reserved.