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 | 187.20 | 197.00 | 0.00 | - | 1 | 1 | 110.06% |
| SAIA240719C00300000 | 2024-06-04 9:30AM EDT | 300.00 | 140.90 | 167.10 | 177.00 | 0.00 | - | 1 | 0 | 95.85% |
| SAIA240719C00330000 | 2024-06-06 11:09AM EDT | 330.00 | 120.90 | 137.30 | 147.00 | 0.00 | - | - | 0 | 79.83% |
| SAIA240719C00370000 | 2024-06-14 10:14AM EDT | 370.00 | 68.37 | 98.70 | 107.10 | 0.00 | - | 4 | 5 | 66.02% |
| SAIA240719C00380000 | 2024-06-20 10:56AM EDT | 380.00 | 84.06 | 89.10 | 97.20 | 0.00 | - | 4 | 8 | 62.18% |
| SAIA240719C00390000 | 2024-06-18 9:45AM EDT | 390.00 | 59.45 | 78.90 | 87.40 | 0.00 | - | 1 | 9 | 56.14% |
| SAIA240719C00400000 | 2024-06-28 12:25PM EDT | 400.00 | 71.90 | 68.90 | 77.30 | 0.00 | - | 2 | 66 | 71.61% |
| SAIA240719C00410000 | 2024-07-01 11:47AM EDT | 410.00 | 69.30 | 59.40 | 67.70 | +6.60 | +10.53% | 1 | 27 | 65.70% |
| SAIA240719C00420000 | 2024-07-01 11:47AM EDT | 420.00 | 59.85 | 50.10 | 59.00 | +5.85 | +10.83% | 1 | 4 | 62.69% |
| SAIA240719C00430000 | 2024-06-21 12:46PM EDT | 430.00 | 39.63 | 42.80 | 49.40 | 0.00 | - | 1 | 21 | 56.01% |
| SAIA240719C00440000 | 2024-06-24 1:29PM EDT | 440.00 | 37.85 | 34.00 | 41.00 | 0.00 | - | 3 | 24 | 52.45% |
| SAIA240719C00450000 | 2024-06-28 12:43PM EDT | 450.00 | 31.00 | 26.10 | 33.40 | 0.00 | - | 1 | 6 | 49.96% |
| SAIA240719C00460000 | 2024-06-28 2:40PM EDT | 460.00 | 22.00 | 20.80 | 22.80 | 0.00 | - | 2 | 11 | 38.77% |
| SAIA240719C00470000 | 2024-07-01 3:01PM EDT | 470.00 | 18.57 | 15.30 | 16.70 | +1.57 | +9.24% | 2 | 9 | 37.24% |
| SAIA240719C00480000 | 2024-06-27 2:42PM EDT | 480.00 | 7.35 | 10.80 | 12.70 | 0.00 | - | 1 | 7 | 38.39% |
| SAIA240719C00490000 | 2024-06-28 1:36PM EDT | 490.00 | 7.00 | 6.80 | 9.40 | 0.00 | - | 2 | 1,088 | 39.08% |
| SAIA240719C00500000 | 2024-06-28 10:30AM EDT | 500.00 | 6.22 | 4.30 | 6.80 | 0.00 | - | 1 | 4 | 39.58% |
| SAIA240719C00510000 | 2024-06-28 10:30AM EDT | 510.00 | 4.51 | 0.10 | 5.20 | 0.00 | - | 1 | 1 | 41.21% |
| SAIA240719C00540000 | 2024-06-25 11:59AM EDT | 540.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.16% |
| SAIA240719C00590000 | 2024-06-12 1:26PM EDT | 590.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 12 | 52 | 64.83% |
| SAIA240719C00630000 | 2024-06-21 10:08AM EDT | 630.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
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 | 109.57% |
| SAIA240719P00310000 | 2024-06-14 9:31AM EDT | 310.00 | 1.79 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 80.71% |
| SAIA240719P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 92.02% |
| SAIA240719P00350000 | 2024-05-29 11:16AM EDT | 350.00 | 6.00 | 0.00 | 4.30 | 0.00 | - | 1 | 510 | 85.29% |
| SAIA240719P00370000 | 2024-06-26 9:37AM EDT | 370.00 | 2.06 | 0.00 | 4.40 | 0.00 | - | 10 | 16 | 72.61% |
| SAIA240719P00380000 | 2024-06-14 9:31AM EDT | 380.00 | 3.84 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 66.21% |
| SAIA240719P00390000 | 2024-06-13 9:30AM EDT | 390.00 | 3.10 | 0.00 | 4.50 | 0.00 | - | 1 | 435 | 60.22% |
| SAIA240719P00400000 | 2024-06-26 9:37AM EDT | 400.00 | 2.56 | 0.00 | 4.70 | 0.00 | - | 10 | 196 | 54.55% |
| SAIA240719P00410000 | 2024-06-28 1:29PM EDT | 410.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 59.94% |
| SAIA240719P00420000 | 2024-06-04 3:49PM EDT | 420.00 | 17.99 | 0.00 | 3.10 | 0.00 | - | 13 | 13 | 45.58% |
| SAIA240719P00430000 | 2024-07-01 3:38PM EDT | 430.00 | 2.55 | 0.05 | 5.00 | -3.45 | -57.50% | 1 | 1,019 | 46.20% |
| SAIA240719P00440000 | 2024-06-25 3:07PM EDT | 440.00 | 6.43 | 3.00 | 8.00 | 0.00 | - | 2 | 38 | 48.02% |
| SAIA240719P00450000 | 2024-06-25 1:22PM EDT | 450.00 | 10.90 | 4.70 | 9.40 | 0.00 | - | 3 | 4 | 43.31% |
| SAIA240719P00460000 | 2024-06-28 11:43AM EDT | 460.00 | 10.10 | 7.30 | 12.00 | 0.00 | - | 1 | 1,001 | 40.42% |
| SAIA240719P00470000 | 2024-06-28 11:14AM EDT | 470.00 | 12.25 | 11.60 | 15.00 | 0.00 | - | 1 | 3 | 36.71% |
| SAIA240719P00480000 | 2024-06-26 10:11AM EDT | 480.00 | 18.60 | 17.80 | 20.20 | 0.00 | - | 1 | 2 | 35.96% |
© 2024 Yahoo. All rights reserved.