NasdaqGS - Delayed Quote • USD
Saia, Inc. (SAIA)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517C00280000 | 3/28/2024 1:35 PM | 280 | 301.60 | 244.00 | 254.00 | 0.00 | 0.00% | 1 | 1 | 128.96% |
| SAIA240517C00290000 | 3/28/2024 1:35 PM | 290 | 291.60 | 234.00 | 244.00 | 0.00 | 0.00% | 1 | 1 | 122.58% |
| SAIA240517C00490000 | 4/24/2024 2:33 PM | 490 | 38.50 | 48.50 | 55.10 | -72.50 | -65.32% | 1 | 1 | 57.07% |
| SAIA240517C00510000 | 4/24/2024 5:18 PM | 510 | 37.30 | 38.30 | 40.70 | -3.30 | -8.13% | 1 | 1 | 57.28% |
| SAIA240517C00520000 | 4/24/2024 2:36 PM | 520 | 22.40 | 32.60 | 34.80 | -12.60 | -36.00% | 1 | 3 | 56.50% |
| SAIA240517C00530000 | 4/22/2024 2:21 PM | 530 | 29.20 | 27.40 | 29.70 | 0.00 | 0.00% | 2 | 1 | 55.97% |
| SAIA240517C00540000 | 4/23/2024 3:04 PM | 540 | 32.00 | 22.60 | 25.00 | 0.00 | 0.00% | 1 | 21 | 55.19% |
| SAIA240517C00550000 | 4/24/2024 4:52 PM | 550 | 15.00 | 18.50 | 20.80 | -9.40 | -38.52% | 9 | 21 | 54.55% |
| SAIA240517C00560000 | 4/24/2024 5:14 PM | 560 | 14.90 | 15.00 | 17.00 | -7.90 | -34.65% | 6 | 15 | 53.88% |
| SAIA240517C00570000 | 4/24/2024 4:56 PM | 570 | 9.60 | 11.60 | 14.00 | -10.90 | -53.17% | 4 | 9 | 53.11% |
| SAIA240517C00580000 | 4/24/2024 4:14 PM | 580 | 7.20 | 9.00 | 11.50 | -10.40 | -59.09% | 1 | 12 | 52.75% |
| SAIA240517C00590000 | 4/24/2024 7:31 PM | 590 | 7.50 | 4.00 | 9.90 | -0.70 | -8.54% | 1 | 12 | 56.86% |
| SAIA240517C00600000 | 4/23/2024 6:47 PM | 600 | 11.30 | 2.85 | 8.30 | 0.00 | 0.00% | 2 | 10 | 57.43% |
| SAIA240517C00610000 | 4/24/2024 2:12 PM | 610 | 6.80 | 1.00 | 7.60 | -2.30 | -25.27% | 1 | 4 | 59.84% |
| SAIA240517C00620000 | 4/19/2024 5:20 PM | 620 | 4.16 | 0.20 | 5.40 | 0.00 | 0.00% | 1 | 99 | 57.20% |
| SAIA240517C00630000 | 3/20/2024 4:15 PM | 630 | 14.30 | 0.05 | 6.40 | 0.00 | 0.00% | - | 2 | 52.81% |
| SAIA240517C00640000 | 4/18/2024 3:40 PM | 640 | 5.70 | 0.05 | 5.50 | 0.00 | 0.00% | 1 | 3 | 54.11% |
| SAIA240517C00650000 | 4/17/2024 5:09 PM | 650 | 3.10 | 0.15 | 4.90 | 0.00 | 0.00% | 1 | 4 | 56.06% |
| SAIA240517C00780000 | 3/26/2024 4:14 PM | 780 | 2.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 87.74% |
| SAIA240517C00800000 | 2/9/2024 5:44 PM | 800 | 1.00 | 0.05 | 6.90 | 0.00 | 0.00% | - | 1 | 101.09% |
| SAIA240517C00880000 | 3/8/2024 8:57 PM | 880 | 1.00 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 1 | 102.15% |
| SAIA240517C00900000 | 4/23/2024 2:11 PM | 900 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 524 | 71.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517P00280000 | 3/4/2024 3:30 PM | 280 | 0.17 | 0.00 | 4.30 | 0.00 | 0.00% | 12 | 10 | 143.41% |
| SAIA240517P00290000 | 4/8/2024 6:16 PM | 290 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 4 | 78.13% |
| SAIA240517P00420000 | 4/19/2024 2:25 PM | 420 | 2.71 | 0.05 | 5.70 | 0.00 | 0.00% | 35 | 135 | 65.38% |
| SAIA240517P00460000 | 4/24/2024 5:13 PM | 460 | 6.20 | 4.00 | 7.50 | 4.19 | 208.46% | 2 | 10 | 55.17% |
| SAIA240517P00470000 | 4/24/2024 3:05 PM | 470 | 8.82 | 5.60 | 9.80 | 1.07 | 13.81% | 32 | 59 | 55.05% |
| SAIA240517P00480000 | 4/24/2024 2:39 PM | 480 | 14.60 | 7.00 | 12.40 | 4.40 | 43.14% | 2 | 6 | 53.94% |
| SAIA240517P00490000 | 4/24/2024 7:43 PM | 490 | 12.29 | 11.80 | 13.20 | -1.61 | -11.58% | 29 | 1 | 53.74% |
| SAIA240517P00500000 | 4/24/2024 4:02 PM | 500 | 19.40 | 15.00 | 16.50 | 9.40 | 94.00% | 2 | 13 | 53.39% |
| SAIA240517P00510000 | 4/24/2024 6:49 PM | 510 | 19.58 | 18.80 | 20.30 | -1.39 | -6.63% | 2 | 41 | 53.06% |
| SAIA240517P00520000 | 4/24/2024 7:59 PM | 520 | 23.98 | 23.10 | 25.00 | 6.28 | 35.48% | 39 | 416 | 53.01% |
| SAIA240517P00530000 | 4/24/2024 7:59 PM | 530 | 28.83 | 27.60 | 29.70 | 4.43 | 18.16% | 35 | 131 | 52.06% |
| SAIA240517P00540000 | 4/24/2024 7:38 PM | 540 | 34.74 | 33.00 | 35.30 | 9.14 | 35.70% | 9 | 9 | 51.73% |
| SAIA240517P00550000 | 4/24/2024 2:04 PM | 550 | 33.70 | 38.70 | 41.60 | 2.40 | 7.67% | 1 | 42 | 51.30% |
| SAIA240517P00560000 | 4/19/2024 5:53 PM | 560 | 49.30 | 45.00 | 48.00 | 0.00 | 0.00% | 1 | 4 | 50.49% |
| SAIA240517P00570000 | 4/16/2024 4:07 PM | 570 | 36.85 | 51.90 | 55.00 | 0.00 | 0.00% | 100 | 36 | 53.19% |
| SAIA240517P00580000 | 4/24/2024 6:49 PM | 580 | 59.98 | 57.20 | 63.90 | 31.88 | 113.45% | 1 | 5 | 56.16% |
| SAIA240517P00590000 | 4/10/2024 6:51 PM | 590 | 34.90 | 65.30 | 72.90 | 0.00 | 0.00% | 1 | 7 | 58.86% |
| SAIA240517P00600000 | 4/9/2024 2:56 PM | 600 | 44.80 | 73.30 | 80.80 | 0.00 | 0.00% | 1 | 3 | 58.30% |
| SAIA240517P00610000 | 4/10/2024 7:49 PM | 610 | 47.20 | 82.10 | 89.50 | 0.00 | 0.00% | 2 | 5 | 59.09% |
| SAIA240517P00620000 | 4/8/2024 2:21 PM | 620 | 47.90 | 90.10 | 99.00 | 0.00 | 0.00% | 1 | 4 | 61.69% |
| SAIA240517P00700000 | 4/9/2024 1:30 PM | 700 | 105.30 | 167.10 | 177.00 | 0.00 | 0.00% | - | 0 | 81.87% |
| SAIA240517P00840000 | 3/5/2024 3:26 PM | 840 | 235.30 | 254.10 | 262.70 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ODFL Old Dominion Freight Line, Inc.
195.06
-11.05%
ARCB ArcBest Corporation
137.00
-6.13%
XPO XPO, Inc.
117.48
-2.78%
KNX Knight-Swift Transportation Holdings Inc.
48.51
-1.46%
TFII TFI International Inc.
140.46
-4.68%
MRTN Marten Transport, Ltd.
16.63
-0.60%
HTLD Heartland Express, Inc.
10.33
-0.96%
SNDR Schneider National, Inc.
21.07
-0.33%
WERN Werner Enterprises, Inc.
35.39
-0.84%
CVLG Covenant Logistics Group, Inc.
44.16
-0.14%