NasdaqGS - Delayed Quote • USD
Saia, Inc. (SAIA)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240621C00170000 | 10/6/2023 6:49 PM | 170 | 247.00 | 221.30 | 229.70 | 0.00 | 0.00% | 1 | 0 | 129.59% |
| SAIA240621C00250000 | 4/26/2024 2:17 PM | 250 | 222.60 | 146.00 | 156.00 | 0.00 | 0.00% | 2 | 2 | 93.14% |
| SAIA240621C00260000 | 4/26/2024 2:17 PM | 260 | 212.70 | 136.00 | 145.70 | 0.00 | 0.00% | 1 | 1 | 85.03% |
| SAIA240621C00300000 | 4/26/2024 1:30 PM | 300 | 149.00 | 96.20 | 105.80 | 0.00 | 0.00% | 1 | 1 | 61.88% |
| SAIA240621C00320000 | 4/30/2024 3:06 PM | 320 | 85.00 | 77.40 | 86.70 | 0.00 | 0.00% | 1 | 1 | 56.48% |
| SAIA240621C00350000 | 4/26/2024 3:02 PM | 350 | 92.59 | 50.00 | 57.20 | 0.00 | 0.00% | 2 | 1 | 55.89% |
| SAIA240621C00360000 | 2/8/2024 2:33 PM | 360 | 185.28 | 225.10 | 235.00 | 0.00 | 0.00% | - | 2 | 498.83% |
| SAIA240621C00380000 | 10/30/2023 1:37 PM | 380 | 47.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| SAIA240621C00390000 | 5/16/2024 5:25 PM | 390 | 22.45 | 21.70 | 23.10 | -4.87 | -17.83% | 3 | 8 | 37.83% |
| SAIA240621C00400000 | 5/17/2024 7:59 PM | 400 | 17.95 | 14.80 | 21.40 | -2.15 | -10.70% | 11 | 19 | 44.90% |
| SAIA240621C00410000 | 5/17/2024 5:51 PM | 410 | 14.40 | 9.80 | 15.90 | -2.80 | -16.28% | 3 | 30 | 42.42% |
| SAIA240621C00420000 | 5/17/2024 3:04 PM | 420 | 10.20 | 8.10 | 9.70 | -1.21 | -10.60% | 20 | 30 | 36.65% |
| SAIA240621C00430000 | 5/16/2024 5:36 PM | 430 | 9.21 | 5.90 | 7.60 | 0.00 | 0.00% | 3 | 42 | 38.10% |
| SAIA240621C00440000 | 5/17/2024 7:20 PM | 440 | 5.50 | 2.80 | 5.90 | -3.50 | -38.89% | 6 | 42 | 39.29% |
| SAIA240621C00450000 | 5/17/2024 2:19 PM | 450 | 5.90 | 2.45 | 5.90 | -3.10 | -34.44% | 3 | 40 | 44.34% |
| SAIA240621C00460000 | 5/15/2024 1:59 PM | 460 | 4.00 | 1.40 | 6.60 | 0.00 | 0.00% | 10 | 118 | 51.16% |
| SAIA240621C00470000 | 4/29/2024 7:08 PM | 470 | 7.00 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 23 | 50.02% |
| SAIA240621C00480000 | 4/29/2024 3:32 PM | 480 | 8.60 | 0.45 | 5.70 | 0.00 | 0.00% | 3 | 69 | 57.21% |
| SAIA240621C00490000 | 5/7/2024 6:14 PM | 490 | 2.65 | 0.00 | 4.80 | 0.00 | 0.00% | 35 | 48 | 58.12% |
| SAIA240621C00500000 | 5/3/2024 7:06 PM | 500 | 2.20 | 0.10 | 5.50 | 0.00 | 0.00% | 1 | 29 | 53.55% |
| SAIA240621C00510000 | 4/30/2024 3:16 PM | 510 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 54.87% |
| SAIA240621C00520000 | 4/26/2024 5:22 PM | 520 | 4.25 | 0.00 | 4.00 | 0.00 | 0.00% | 5 | 55 | 55.76% |
| SAIA240621C00530000 | 5/1/2024 1:30 PM | 530 | 4.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 61.16% |
| SAIA240621C00540000 | 4/18/2024 3:11 PM | 540 | 41.80 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 15 | 63.86% |
| SAIA240621C00550000 | 4/26/2024 7:14 PM | 550 | 2.75 | 0.00 | 4.70 | 0.00 | 0.00% | 8 | 9 | 66.75% |
| SAIA240621C00560000 | 4/26/2024 1:55 PM | 560 | 2.71 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 111 | 69.24% |
| SAIA240621C00570000 | 4/26/2024 1:30 PM | 570 | 1.90 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 10 | 71.64% |
| SAIA240621C00580000 | 5/8/2024 1:30 PM | 580 | 0.10 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 179 | 74.29% |
| SAIA240621C00590000 | 4/26/2024 2:32 PM | 590 | 1.95 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 1 | 76.53% |
| SAIA240621C00600000 | 5/16/2024 7:24 PM | 600 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 4 | 29 | 58.25% |
| SAIA240621C00610000 | 5/3/2024 4:00 PM | 610 | 0.84 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 81.47% |
| SAIA240621C00620000 | 4/29/2024 4:58 PM | 620 | 0.88 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 83.50% |
| SAIA240621C00630000 | 4/19/2024 6:43 PM | 630 | 7.70 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 85.82% |
| SAIA240621C00640000 | 4/23/2024 3:23 PM | 640 | 9.50 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 88.09% |
| SAIA240621C00650000 | 4/26/2024 2:17 PM | 650 | 0.60 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 90.31% |
| SAIA240621C00680000 | 5/6/2024 5:19 PM | 680 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 96.70% |
| SAIA240621C00690000 | 5/7/2024 2:30 PM | 690 | 0.30 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 1 | 98.75% |
| SAIA240621C00750000 | 4/16/2024 1:30 PM | 750 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| SAIA240621C00780000 | 3/6/2024 6:42 PM | 780 | 10.50 | 0.45 | 7.90 | 0.00 | 0.00% | 1 | 1 | 130.46% |
| SAIA240621C00800000 | 2/9/2024 4:59 PM | 800 | 2.87 | 0.90 | 8.70 | 0.00 | 0.00% | - | 1 | 137.87% |
| SAIA240621C00880000 | 5/3/2024 5:41 PM | 880 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 12 | 80.47% |
| SAIA240621C00900000 | 5/10/2024 6:57 PM | 900 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 16 | 96.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240621P00170000 | 4/5/2024 1:46 PM | 170 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 14 | 113.48% |
| SAIA240621P00175000 | 7/27/2023 6:57 PM | 175 | 2.50 | 0.00 | 9.60 | 0.00 | 0.00% | - | 1 | 186.40% |
| SAIA240621P00185000 | 2/15/2024 3:18 PM | 185 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 2 | 95.31% |
| SAIA240621P00190000 | 4/26/2024 2:39 PM | 190 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 94.53% |
| SAIA240621P00200000 | 5/2/2024 2:12 PM | 200 | 0.05 | 0.00 | 1.70 | 0.00 | 0.00% | 4 | 4 | 113.87% |
| SAIA240621P00220000 | 8/17/2023 2:56 PM | 220 | 5.80 | 2.20 | 7.20 | 0.00 | 0.00% | - | 1 | 140.54% |
| SAIA240621P00250000 | 11/6/2023 3:14 PM | 250 | 5.95 | 2.00 | 8.50 | 0.00 | 0.00% | 3 | 4 | 118.73% |
| SAIA240621P00260000 | 10/23/2023 4:16 PM | 260 | 10.90 | 3.50 | 5.80 | 0.00 | 0.00% | - | 1 | 107.18% |
| SAIA240621P00270000 | 10/24/2023 5:50 PM | 270 | 13.30 | 4.20 | 6.10 | 0.00 | 0.00% | - | 1 | 102.47% |
| SAIA240621P00280000 | 2/28/2024 5:27 PM | 280 | 0.75 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 2 | 77.03% |
| SAIA240621P00290000 | 12/26/2023 4:06 PM | 290 | 5.10 | 0.10 | 7.40 | 0.00 | 0.00% | 8 | 15 | 80.30% |
| SAIA240621P00300000 | 1/24/2024 6:31 PM | 300 | 4.00 | 0.00 | 4.70 | 0.00 | 0.00% | 5 | 206 | 65.34% |
| SAIA240621P00310000 | 4/26/2024 3:41 PM | 310 | 2.06 | 0.00 | 4.70 | 0.00 | 0.00% | 4 | 5 | 59.33% |
| SAIA240621P00320000 | 2/27/2024 7:27 PM | 320 | 0.78 | 0.05 | 4.70 | 0.00 | 0.00% | 2 | 19 | 53.56% |
| SAIA240621P00330000 | 5/2/2024 2:58 PM | 330 | 3.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 58.72% |
| SAIA240621P00340000 | 5/16/2024 5:17 PM | 340 | 1.50 | 0.40 | 5.40 | 0.00 | 0.00% | 49 | 51 | 54.32% |
| SAIA240621P00350000 | 5/17/2024 7:49 PM | 350 | 2.50 | 0.00 | 4.80 | 0.23 | 10.13% | 1 | 57 | 45.57% |
| SAIA240621P00360000 | 5/16/2024 7:03 PM | 360 | 1.82 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 16 | 38.98% |
| SAIA240621P00370000 | 5/8/2024 4:05 PM | 370 | 6.20 | 3.30 | 8.10 | 0.00 | 0.00% | 2 | 19 | 41.19% |
| SAIA240621P00380000 | 5/9/2024 7:44 PM | 380 | 7.30 | 6.90 | 11.70 | 0.00 | 0.00% | 2 | 36 | 41.82% |
| SAIA240621P00390000 | 5/17/2024 5:36 PM | 390 | 10.50 | 10.40 | 11.70 | 0.80 | 8.25% | 2 | 16 | 33.01% |
| SAIA240621P00400000 | 5/16/2024 6:42 PM | 400 | 13.41 | 15.20 | 16.40 | -0.04 | -0.30% | 1 | 236 | 32.83% |
| SAIA240621P00410000 | 5/17/2024 4:15 PM | 410 | 19.27 | 17.40 | 23.20 | 2.27 | 13.35% | 1 | 35 | 35.00% |
| SAIA240621P00420000 | 5/10/2024 4:07 PM | 420 | 21.00 | 24.80 | 28.70 | 0.00 | 0.00% | 2 | 28 | 32.46% |
| SAIA240621P00430000 | 5/10/2024 4:07 PM | 430 | 27.00 | 31.40 | 39.00 | 0.00 | 0.00% | 1 | 14 | 39.42% |
| SAIA240621P00440000 | 4/29/2024 6:32 PM | 440 | 38.80 | 39.60 | 46.90 | 0.00 | 0.00% | 4 | 11 | 39.68% |
| SAIA240621P00450000 | 4/30/2024 1:37 PM | 450 | 53.00 | 48.10 | 55.00 | 0.00 | 0.00% | 4 | 8 | 39.02% |
| SAIA240621P00460000 | 4/30/2024 7:01 PM | 460 | 62.00 | 56.80 | 66.00 | 0.00 | 0.00% | 1 | 2 | 46.77% |
| SAIA240621P00470000 | 5/7/2024 1:30 PM | 470 | 75.36 | 66.00 | 75.70 | 0.00 | 0.00% | 1 | 4 | 50.17% |
| SAIA240621P00490000 | 4/30/2024 1:41 PM | 490 | 90.00 | 85.80 | 95.00 | 0.00 | 0.00% | 1 | 1 | 55.66% |
| SAIA240621P00500000 | 4/29/2024 5:15 PM | 500 | 82.10 | 96.00 | 105.00 | 0.00 | 0.00% | 7 | 0 | 59.39% |
| SAIA240621P00510000 | 4/29/2024 7:46 PM | 510 | 100.80 | 106.00 | 114.90 | 0.00 | 0.00% | 2 | 0 | 62.55% |
| SAIA240621P00520000 | 5/8/2024 2:18 PM | 520 | 109.40 | 115.50 | 125.00 | 0.00 | 0.00% | 1 | 0 | 66.41% |
| SAIA240621P00530000 | 5/17/2024 3:28 PM | 530 | 124.25 | 125.50 | 135.00 | 23.17 | 22.92% | 1 | 1 | 69.74% |
| SAIA240621P00540000 | 5/13/2024 2:23 PM | 540 | 135.30 | 135.60 | 145.00 | 0.00 | 0.00% | 1 | 1 | 72.97% |
| SAIA240621P00550000 | 4/25/2024 2:29 PM | 550 | 42.60 | 145.90 | 155.00 | 0.00 | 0.00% | - | 0 | 76.09% |
| SAIA240621P00560000 | 5/9/2024 4:18 PM | 560 | 139.40 | 155.50 | 165.00 | 0.00 | 0.00% | 3 | 0 | 79.13% |
| SAIA240621P00580000 | 5/13/2024 5:28 PM | 580 | 173.62 | 176.00 | 185.00 | -1.98 | -1.13% | 1 | 0 | 84.94% |
| SAIA240621P00600000 | 5/13/2024 7:44 PM | 600 | 194.81 | 195.10 | 205.00 | 0.00 | 0.00% | 4 | 0 | 90.44% |
| SAIA240621P00620000 | 4/17/2024 5:46 PM | 620 | 94.00 | 215.30 | 225.00 | 0.00 | 0.00% | 1 | 0 | 95.67% |
| SAIA240621P00800000 | 5/13/2024 7:44 PM | 800 | 394.81 | 388.00 | 398.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
ODFL Old Dominion Freight Line, Inc.
183.07
+0.49%
XPO XPO, Inc.
110.20
-1.62%
ARCB ArcBest Corporation
113.78
-1.21%
KNX Knight-Swift Transportation Holdings Inc.
49.14
-2.67%
TFII TFI International Inc.
133.21
-2.20%
RXO RXO, Inc.
20.58
-2.60%
SNDR Schneider National, Inc.
22.12
-1.60%
MRTN Marten Transport, Ltd.
18.10
+0.17%
WERN Werner Enterprises, Inc.
37.35
-2.10%
HTLD Heartland Express, Inc.
11.46
-0.61%