Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA241220C00195000 | 2023-07-28 9:42AM EDT | 195.00 | 244.10 | 230.30 | 236.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA241220C00220000 | 2024-04-26 2:17PM EDT | 220.00 | 231.00 | 184.00 | 193.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA241220C00230000 | 2024-06-28 12:32PM EDT | 230.00 | 248.10 | 243.20 | 253.00 | 0.00 | - | 1 | 0 | 76.18% |
| SAIA241220C00270000 | 2024-04-26 10:17AM EDT | 270.00 | 221.31 | 139.00 | 148.30 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA241220C00290000 | 2023-07-31 9:31AM EDT | 290.00 | 185.20 | 173.30 | 179.10 | 0.00 | - | - | 1 | 0.00% |
| SAIA241220C00300000 | 2024-04-18 2:18PM EDT | 300.00 | 243.00 | 115.60 | 123.70 | 0.00 | - | 2 | 3 | 0.00% |
| SAIA241220C00320000 | 2023-10-12 1:13PM EDT | 320.00 | 143.07 | 119.00 | 123.80 | 0.00 | - | - | 1 | 0.00% |
| SAIA241220C00330000 | 2024-05-22 11:57AM EDT | 330.00 | 80.10 | 143.00 | 151.80 | 0.00 | - | - | 6 | 49.79% |
| SAIA241220C00350000 | 2024-05-29 9:33AM EDT | 350.00 | 77.50 | 135.00 | 141.70 | 0.00 | - | 1 | 3 | 52.66% |
| SAIA241220C00360000 | 2024-05-24 3:57PM EDT | 360.00 | 77.72 | 119.00 | 127.30 | 0.00 | - | 1 | 1 | 48.06% |
| SAIA241220C00370000 | 2024-05-30 3:43PM EDT | 370.00 | 73.75 | 123.00 | 130.40 | 0.00 | - | 1 | 2 | 55.52% |
| SAIA241220C00380000 | 2024-04-29 11:17AM EDT | 380.00 | 87.00 | 60.00 | 67.80 | 0.00 | - | 2 | 3 | 0.00% |
| SAIA241220C00390000 | 2024-06-04 9:32AM EDT | 390.00 | 101.00 | 105.80 | 113.70 | 0.00 | - | 5 | 13 | 51.54% |
| SAIA241220C00400000 | 2024-05-13 2:50PM EDT | 400.00 | 63.50 | 95.00 | 102.90 | 0.00 | - | 2 | 3 | 50.98% |
| SAIA241220C00410000 | 2024-06-06 12:38PM EDT | 410.00 | 80.10 | 91.20 | 99.90 | 0.00 | - | 1 | 1 | 53.72% |
| SAIA241220C00420000 | 2024-06-05 9:40AM EDT | 420.00 | 72.00 | 84.60 | 93.50 | 0.00 | - | 2 | 8 | 53.05% |
| SAIA241220C00430000 | 2024-06-05 11:37AM EDT | 430.00 | 71.78 | 78.50 | 87.30 | 0.00 | - | 1 | 4 | 52.37% |
| SAIA241220C00440000 | 2024-06-04 9:32AM EDT | 440.00 | 73.00 | 73.20 | 81.40 | 0.00 | - | 2 | 11 | 51.77% |
| SAIA241220C00450000 | 2024-06-21 9:30AM EDT | 450.00 | 65.50 | 68.40 | 75.80 | 0.00 | - | 1 | 5 | 51.23% |
| SAIA241220C00460000 | 2024-06-20 1:28PM EDT | 460.00 | 58.90 | 62.10 | 70.00 | 0.00 | - | 1 | 2 | 50.36% |
| SAIA241220C00470000 | 2024-06-10 10:29AM EDT | 470.00 | 50.30 | 58.10 | 65.00 | 0.00 | - | 1 | 2 | 49.94% |
| SAIA241220C00480000 | 2024-05-13 10:45AM EDT | 480.00 | 29.80 | 50.40 | 58.00 | 0.00 | - | 1 | 1 | 47.79% |
| SAIA241220C00490000 | 2024-06-06 2:26PM EDT | 490.00 | 44.69 | 48.80 | 56.00 | 0.00 | - | 1 | 15 | 49.35% |
| SAIA241220C00500000 | 2024-06-26 10:07AM EDT | 500.00 | 50.70 | 43.90 | 51.00 | 0.00 | - | 1 | 208 | 48.40% |
| SAIA241220C00510000 | 2024-04-30 10:52AM EDT | 510.00 | 23.70 | 18.10 | 25.00 | 0.00 | - | - | 2 | 30.82% |
| SAIA241220C00520000 | 2024-06-07 3:53PM EDT | 520.00 | 36.00 | 36.10 | 44.00 | 0.00 | - | 5 | 11 | 48.30% |
| SAIA241220C00530000 | 2024-05-23 2:49PM EDT | 530.00 | 10.00 | 30.70 | 38.00 | 0.00 | - | - | 1 | 46.04% |
| SAIA241220C00540000 | 2024-06-07 10:48AM EDT | 540.00 | 29.76 | 28.90 | 37.00 | 0.00 | - | 1 | 6 | 47.54% |
| SAIA241220C00550000 | 2024-06-27 2:31PM EDT | 550.00 | 27.00 | 26.50 | 34.00 | 0.00 | - | 1 | 2 | 47.32% |
| SAIA241220C00560000 | 2024-06-07 10:38AM EDT | 560.00 | 24.00 | 24.70 | 31.00 | 0.00 | - | 5 | 8 | 46.94% |
| SAIA241220C00570000 | 2024-07-01 9:37AM EDT | 570.00 | 25.50 | 21.80 | 29.00 | +1.40 | +5.81% | 2 | 5 | 47.23% |
| SAIA241220C00580000 | 2024-05-03 2:25PM EDT | 580.00 | 12.00 | 5.10 | 13.20 | 0.00 | - | 1 | 5 | 34.63% |
| SAIA241220C00590000 | 2024-04-29 3:38PM EDT | 590.00 | 11.03 | 3.30 | 11.00 | 0.00 | - | - | 3 | 33.90% |
| SAIA241220C00600000 | 2024-06-17 10:36AM EDT | 600.00 | 14.00 | 14.80 | 22.00 | 0.00 | - | 1 | 35 | 46.45% |
| SAIA241220C00620000 | 2024-06-12 1:30PM EDT | 620.00 | 16.30 | 11.90 | 19.00 | 0.00 | - | 25 | 85 | 46.79% |
| SAIA241220C00640000 | 2024-02-09 4:05PM EDT | 640.00 | 61.00 | 67.10 | 74.00 | 0.00 | - | 1 | 7 | 93.25% |
| SAIA241220C00660000 | 2024-06-24 10:39AM EDT | 660.00 | 10.83 | 6.60 | 14.00 | 0.00 | - | 1 | 1 | 47.20% |
| SAIA241220C00670000 | 2024-06-06 11:04AM EDT | 670.00 | 6.50 | 5.70 | 13.00 | 0.00 | - | 1 | 4 | 47.33% |
| SAIA241220C00680000 | 2024-03-28 3:20PM EDT | 680.00 | 49.50 | 3.30 | 10.00 | 0.00 | - | 1 | 1 | 44.83% |
| SAIA241220C00690000 | 2024-04-24 10:49AM EDT | 690.00 | 20.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 37.99% |
| SAIA241220C00700000 | 2024-04-26 9:48AM EDT | 700.00 | 7.40 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 39.02% |
| SAIA241220C00710000 | 2024-06-11 9:30AM EDT | 710.00 | 6.10 | 2.95 | 10.00 | 0.00 | - | - | 1 | 48.26% |
| SAIA241220C00720000 | 2024-06-07 10:49AM EDT | 720.00 | 5.00 | 2.30 | 10.00 | 0.00 | - | 1 | 1 | 49.35% |
| SAIA241220C00730000 | 2024-06-10 9:30AM EDT | 730.00 | 3.30 | 1.65 | 10.00 | 0.00 | - | - | 10 | 50.42% |
| SAIA241220C00740000 | 2024-06-10 9:30AM EDT | 740.00 | 3.00 | 1.20 | 9.50 | 0.00 | - | - | 10 | 50.76% |
| SAIA241220C00750000 | 2024-05-21 2:28PM EDT | 750.00 | 1.20 | 0.75 | 8.90 | 0.00 | - | 2 | 7 | 50.89% |
| SAIA241220C00760000 | 2024-04-26 12:03PM EDT | 760.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 44.79% |
| SAIA241220C00780000 | 2024-06-07 10:45AM EDT | 780.00 | 2.70 | 0.05 | 7.80 | 0.00 | - | 2 | 1 | 52.06% |
| SAIA241220C00820000 | 2024-06-07 10:44AM EDT | 820.00 | 2.45 | 0.05 | 6.60 | 0.00 | - | 1 | 1 | 53.51% |
| SAIA241220C00840000 | 2024-06-07 10:46AM EDT | 840.00 | 2.20 | 0.05 | 6.10 | 0.00 | - | 3 | 0 | 54.22% |
| SAIA241220C00900000 | 2024-06-07 3:36PM EDT | 900.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 56.02% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA241220P00170000 | 2024-03-21 12:53PM EDT | 170.00 | 0.95 | 0.00 | 4.70 | 0.00 | - | 3 | 3 | 83.18% |
| SAIA241220P00175000 | 2024-03-21 3:17PM EDT | 175.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 7 | 6 | 63.57% |
| SAIA241220P00180000 | 2024-03-21 3:17PM EDT | 180.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 61.87% |
| SAIA241220P00190000 | 2024-05-30 9:31AM EDT | 190.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 1 | 7 | 74.24% |
| SAIA241220P00195000 | 2023-12-07 10:30AM EDT | 195.00 | 4.80 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 84.44% |
| SAIA241220P00210000 | 2023-10-27 10:08AM EDT | 210.00 | 12.41 | 0.10 | 10.00 | 0.00 | - | 2 | 0 | 79.08% |
| SAIA241220P00230000 | 2023-10-04 10:47AM EDT | 230.00 | 13.15 | 5.90 | 10.90 | 0.00 | - | 1 | 3 | 81.10% |
| SAIA241220P00240000 | 2024-06-07 10:16AM EDT | 240.00 | 1.60 | 0.00 | 4.70 | 0.00 | - | 1 | 101 | 57.42% |
| SAIA241220P00250000 | 2024-04-09 10:11AM EDT | 250.00 | 1.80 | 0.55 | 8.00 | 0.00 | - | 3 | 12 | 61.73% |
| SAIA241220P00260000 | 2024-04-29 12:18PM EDT | 260.00 | 5.52 | 1.10 | 8.90 | 0.00 | - | 10 | 26 | 60.68% |
| SAIA241220P00270000 | 2024-05-16 10:25AM EDT | 270.00 | 3.76 | 0.05 | 6.80 | 0.00 | - | 2 | 12 | 52.62% |
| SAIA241220P00280000 | 2024-05-03 1:43PM EDT | 280.00 | 7.70 | 2.05 | 10.10 | 0.00 | - | 10 | 15 | 57.10% |
| SAIA241220P00290000 | 2024-04-26 11:34AM EDT | 290.00 | 6.80 | 4.90 | 12.70 | 0.00 | - | 5 | 9 | 59.88% |
| SAIA241220P00300000 | 2024-06-24 12:42PM EDT | 300.00 | 4.00 | 0.05 | 7.00 | 0.00 | - | 3 | 28 | 52.95% |
| SAIA241220P00310000 | 2024-06-04 12:05PM EDT | 310.00 | 8.89 | 0.05 | 7.90 | 0.00 | - | 1 | 107 | 51.70% |
| SAIA241220P00320000 | 2024-06-10 10:50AM EDT | 320.00 | 8.10 | 0.35 | 8.70 | 0.00 | - | 1 | 6 | 50.13% |
| SAIA241220P00330000 | 2024-05-31 10:27AM EDT | 330.00 | 18.00 | 2.00 | 9.40 | 0.00 | - | 1 | 8 | 48.29% |
| SAIA241220P00340000 | 2024-06-24 12:24PM EDT | 340.00 | 8.14 | 3.00 | 10.90 | 0.00 | - | 2 | 22 | 47.62% |
| SAIA241220P00350000 | 2024-05-03 2:55PM EDT | 350.00 | 25.20 | 20.50 | 25.50 | 0.00 | - | 4 | 52 | 60.19% |
| SAIA241220P00360000 | 2024-05-03 1:43PM EDT | 360.00 | 28.10 | 21.50 | 29.00 | 0.00 | - | 2 | 33 | 59.16% |
| SAIA241220P00370000 | 2024-05-10 9:50AM EDT | 370.00 | 27.50 | 15.40 | 23.90 | 0.00 | - | 5 | 20 | 54.09% |
| SAIA241220P00380000 | 2024-05-03 2:22PM EDT | 380.00 | 37.47 | 29.30 | 36.00 | 0.00 | - | 1 | 12 | 59.61% |
| SAIA241220P00390000 | 2024-07-01 2:42PM EDT | 390.00 | 16.50 | 14.70 | 19.20 | -9.60 | -36.78% | 2 | 25 | 42.26% |
| SAIA241220P00400000 | 2024-06-05 3:30PM EDT | 400.00 | 30.00 | 16.30 | 24.40 | 0.00 | - | 2 | 193 | 44.22% |
| SAIA241220P00410000 | 2024-05-09 11:35AM EDT | 410.00 | 43.10 | 29.00 | 37.00 | 0.00 | - | 1 | 4 | 52.44% |
| SAIA241220P00420000 | 2024-05-07 12:29PM EDT | 420.00 | 56.00 | 32.80 | 40.00 | 0.00 | - | 6 | 9 | 51.29% |
| SAIA241220P00430000 | 2024-06-04 11:13AM EDT | 430.00 | 45.10 | 26.80 | 35.00 | 0.00 | - | 1 | 4 | 43.16% |
| SAIA241220P00450000 | 2024-06-04 12:26PM EDT | 450.00 | 57.00 | 34.60 | 43.00 | 0.00 | - | 7 | 13 | 42.08% |
| SAIA241220P00460000 | 2024-06-04 1:11PM EDT | 460.00 | 63.20 | 39.00 | 48.00 | 0.00 | - | 4 | 23 | 42.01% |
| SAIA241220P00470000 | 2024-06-04 11:47AM EDT | 470.00 | 68.90 | 44.40 | 52.00 | 0.00 | - | 3 | 11 | 40.93% |
| SAIA241220P00480000 | 2023-08-14 1:27PM EDT | 480.00 | 102.60 | 100.40 | 107.60 | 0.00 | - | - | 4 | 77.20% |
| SAIA241220P00490000 | 2024-03-18 10:43AM EDT | 490.00 | 35.86 | 40.40 | 47.00 | 0.00 | - | - | 1 | 28.08% |
| SAIA241220P00500000 | 2024-04-16 10:36AM EDT | 500.00 | 41.70 | 107.10 | 114.00 | 0.00 | - | 1 | 0 | 72.44% |
| SAIA241220P00520000 | 2023-09-11 11:16AM EDT | 520.00 | 123.20 | 122.00 | 129.30 | 0.00 | - | 7 | 19 | 73.94% |
| SAIA241220P00530000 | 2024-04-26 10:03AM EDT | 530.00 | 102.10 | 131.70 | 139.00 | 0.00 | - | 1 | 0 | 76.19% |
| SAIA241220P00540000 | 2024-04-16 11:49AM EDT | 540.00 | 58.00 | 140.00 | 147.60 | 0.00 | - | 1 | 30 | 77.37% |
| SAIA241220P00560000 | 2023-09-11 11:07AM EDT | 560.00 | 151.20 | 152.30 | 156.90 | 0.00 | - | 7 | 17 | 74.73% |
| SAIA241220P00580000 | 2024-02-29 4:54PM EDT | 580.00 | 75.40 | 62.80 | 69.90 | 0.00 | - | 1 | 2 | 0.00% |
| SAIA241220P00600000 | 2024-05-03 9:30AM EDT | 600.00 | 182.70 | 185.10 | 195.00 | 0.00 | - | 1 | 1 | 79.17% |
| SAIA241220P00620000 | 2024-03-06 12:02PM EDT | 620.00 | 79.50 | 82.50 | 88.90 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA241220P00640000 | 2024-05-21 3:50PM EDT | 640.00 | 260.00 | 177.00 | 186.00 | 0.00 | - | 2 | 2 | 48.23% |
| SAIA241220P00670000 | 2024-04-26 9:30AM EDT | 670.00 | 225.40 | 265.10 | 275.00 | 0.00 | - | 1 | 0 | 98.82% |
© 2024 Yahoo. All rights reserved.