NasdaqGS - Nasdaq Real Time Price • USD
Saia, Inc. (SAIA)
As of 11:08 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517C00280000 | 4/26/2024 2:17 PM | 280 | 197.50 | 116.50 | 125.20 | 0.00 | 0.00% | 1 | 1 | 153.44% |
| SAIA240517C00290000 | 3/28/2024 1:35 PM | 290 | 291.60 | 135.10 | 145.00 | 0.00 | 0.00% | 1 | 1 | 301.09% |
| SAIA240517C00320000 | 5/3/2024 1:30 PM | 320 | 99.80 | 77.10 | 85.80 | 0.00 | 0.00% | 1 | 2 | 112.32% |
| SAIA240517C00330000 | 5/1/2024 6:27 PM | 330 | 71.01 | 67.10 | 75.30 | 0.00 | 0.00% | - | 3 | 97.18% |
| SAIA240517C00350000 | 5/2/2024 5:19 PM | 350 | 48.00 | 47.60 | 55.10 | 0.00 | 0.00% | - | 23 | 74.01% |
| SAIA240517C00360000 | 5/3/2024 1:30 PM | 360 | 60.50 | 38.00 | 45.20 | 0.00 | 0.00% | 1 | 70 | 63.86% |
| SAIA240517C00370000 | 5/6/2024 2:47 PM | 370 | 26.50 | 29.50 | 36.30 | 0.00 | 0.00% | 1 | 70 | 58.78% |
| SAIA240517C00380000 | 5/6/2024 6:16 PM | 380 | 19.00 | 21.00 | 27.90 | 0.00 | 0.00% | 3 | 3 | 54.10% |
| SAIA240517C00390000 | 5/6/2024 5:24 PM | 390 | 12.30 | 16.30 | 17.90 | 0.00 | 0.00% | 2 | 10 | 40.70% |
| SAIA240517C00400000 | 5/7/2024 2:18 PM | 400 | 10.50 | 10.70 | 12.20 | 2.00 | 23.53% | 1 | 14 | 41.01% |
| SAIA240517C00410000 | 5/6/2024 7:36 PM | 410 | 4.50 | 6.20 | 7.50 | 0.00 | 0.00% | 2 | 37 | 39.87% |
| SAIA240517C00420000 | 5/7/2024 2:26 PM | 420 | 4.30 | 3.40 | 4.60 | 1.00 | 30.30% | 1 | 49 | 40.58% |
| SAIA240517C00430000 | 5/7/2024 1:41 PM | 430 | 2.30 | 1.55 | 3.10 | 0.87 | 60.84% | 12 | 55 | 43.38% |
| SAIA240517C00440000 | 5/7/2024 2:29 PM | 440 | 1.75 | 0.05 | 4.80 | -0.55 | -23.91% | 1 | 26 | 61.08% |
| SAIA240517C00450000 | 5/6/2024 2:40 PM | 450 | 1.39 | 0.25 | 1.50 | 0.00 | 0.00% | 6 | 135 | 48.85% |
| SAIA240517C00460000 | 5/3/2024 1:33 PM | 460 | 1.75 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 26 | 54.70% |
| SAIA240517C00470000 | 5/2/2024 7:32 PM | 470 | 0.59 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 12 | 53.52% |
| SAIA240517C00480000 | 4/26/2024 6:21 PM | 480 | 5.00 | 0.00 | 4.00 | 0.00 | 0.00% | 13 | 12 | 72.95% |
| SAIA240517C00490000 | 5/2/2024 3:44 PM | 490 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| SAIA240517C00500000 | 5/2/2024 2:24 PM | 500 | 0.02 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 23 | 69.68% |
| SAIA240517C00510000 | 4/26/2024 4:11 PM | 510 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 3 | 25.00% |
| SAIA240517C00520000 | 4/29/2024 7:37 PM | 520 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 7 | 79.54% |
| SAIA240517C00530000 | 4/29/2024 7:19 PM | 530 | 0.39 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 4 | 84.23% |
| SAIA240517C00540000 | 4/29/2024 2:24 PM | 540 | 4.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 23 | 88.82% |
| SAIA240517C00550000 | 4/26/2024 1:40 PM | 550 | 0.53 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 19 | 93.24% |
| SAIA240517C00560000 | 5/3/2024 5:09 PM | 560 | 0.33 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 27 | 97.56% |
| SAIA240517C00570000 | 4/30/2024 2:37 PM | 570 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 67.97% |
| SAIA240517C00580000 | 4/30/2024 2:37 PM | 580 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 45 | 71.09% |
| SAIA240517C00590000 | 4/29/2024 2:01 PM | 590 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 32 | 260 | 74.22% |
| SAIA240517C00600000 | 4/29/2024 3:41 PM | 600 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 90 | 99 | 76.95% |
| SAIA240517C00610000 | 4/24/2024 2:12 PM | 610 | 6.80 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 4 | 117.58% |
| SAIA240517C00620000 | 4/26/2024 4:19 PM | 620 | 0.15 | 0.00 | 0.65 | 0.00 | 0.00% | 16 | 114 | 108.01% |
| SAIA240517C00630000 | 4/25/2024 6:33 PM | 630 | 4.25 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 5 | 124.90% |
| SAIA240517C00640000 | 4/26/2024 6:56 PM | 640 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 12 | 93.75% |
| SAIA240517C00650000 | 4/25/2024 6:26 PM | 650 | 2.87 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 50.00% |
| SAIA240517C00660000 | 4/25/2024 6:26 PM | 660 | 2.39 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 135.40% |
| SAIA240517C00780000 | 3/26/2024 4:14 PM | 780 | 2.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 201.47% |
| SAIA240517C00800000 | 2/9/2024 5:44 PM | 800 | 1.00 | 0.05 | 6.90 | 0.00 | 0.00% | - | 1 | 225.85% |
| SAIA240517C00880000 | 3/8/2024 8:57 PM | 880 | 1.00 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 1 | 217.02% |
| SAIA240517C00900000 | 4/26/2024 3:00 PM | 900 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 56 | 580 | 143.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517P00280000 | 4/29/2024 2:13 PM | 280 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 10 | 110.60% |
| SAIA240517P00290000 | 4/29/2024 2:11 PM | 290 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 33 | 65.63% |
| SAIA240517P00340000 | 5/2/2024 7:35 PM | 340 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 11 | 47.66% |
| SAIA240517P00350000 | 5/6/2024 7:37 PM | 350 | 0.55 | 0.00 | 0.40 | 0.00 | 0.00% | 15 | 54 | 43.85% |
| SAIA240517P00360000 | 5/6/2024 7:59 PM | 360 | 1.15 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 72 | 40.63% |
| SAIA240517P00370000 | 5/7/2024 1:57 PM | 370 | 2.59 | 0.10 | 5.80 | -0.66 | -20.31% | 1 | 18 | 64.33% |
| SAIA240517P00380000 | 5/6/2024 4:10 PM | 380 | 4.90 | 2.15 | 4.40 | 0.00 | 0.00% | 3 | 70 | 45.47% |
| SAIA240517P00390000 | 5/7/2024 1:57 PM | 390 | 7.86 | 4.80 | 6.60 | -1.68 | -17.61% | 1 | 26 | 41.90% |
| SAIA240517P00400000 | 5/7/2024 2:40 PM | 400 | 9.91 | 9.00 | 11.10 | -3.34 | -25.21% | 2 | 27 | 42.82% |
| SAIA240517P00410000 | 5/6/2024 2:52 PM | 410 | 20.95 | 13.80 | 16.90 | 0.00 | 0.00% | 6 | 117 | 43.58% |
| SAIA240517P00420000 | 5/6/2024 6:47 PM | 420 | 29.33 | 19.60 | 26.00 | 0.00 | 0.00% | 1 | 142 | 52.91% |
| SAIA240517P00430000 | 5/6/2024 6:47 PM | 430 | 37.83 | 27.70 | 34.00 | 0.00 | 0.00% | 1 | 54 | 55.38% |
| SAIA240517P00440000 | 5/2/2024 4:14 PM | 440 | 50.40 | 36.60 | 43.90 | 0.00 | 0.00% | 9 | 40 | 64.51% |
| SAIA240517P00450000 | 4/29/2024 4:26 PM | 450 | 31.26 | 45.40 | 53.50 | 0.00 | 0.00% | 17 | 13 | 71.34% |
| SAIA240517P00460000 | 4/29/2024 5:57 PM | 460 | 45.20 | 55.30 | 63.90 | 0.00 | 0.00% | 105 | 42 | 52.77% |
| SAIA240517P00470000 | 4/30/2024 6:59 PM | 470 | 69.30 | 65.30 | 73.30 | 0.00 | 0.00% | 1 | 4 | 55.52% |
| SAIA240517P00480000 | 4/29/2024 2:10 PM | 480 | 72.00 | 75.30 | 83.40 | 0.00 | 0.00% | 5 | 0 | 61.91% |
| SAIA240517P00490000 | 4/26/2024 4:34 PM | 490 | 64.46 | 85.30 | 94.20 | 0.00 | 0.00% | 2 | 27 | 72.45% |
| SAIA240517P00500000 | 4/29/2024 5:15 PM | 500 | 80.90 | 95.30 | 103.20 | 0.00 | 0.00% | 5 | 0 | 71.29% |
| SAIA240517P00510000 | 4/25/2024 7:12 PM | 510 | 13.96 | 105.30 | 113.90 | 0.00 | 0.00% | 30 | 0 | 81.52% |
| SAIA240517P00520000 | 5/2/2024 7:00 PM | 520 | 114.68 | 115.30 | 123.70 | 0.00 | 0.00% | 62 | 30 | 85.23% |
| SAIA240517P00530000 | 5/1/2024 7:46 PM | 530 | 135.70 | 125.30 | 134.20 | 0.00 | 0.00% | 5 | 0 | 93.70% |
| SAIA240517P00540000 | 5/1/2024 7:46 PM | 540 | 145.70 | 135.30 | 143.40 | 0.00 | 0.00% | 4 | 1 | 92.48% |
| SAIA240517P00550000 | 5/6/2024 6:47 PM | 550 | 161.70 | 145.30 | 153.40 | 0.00 | 0.00% | 35 | 16 | 97.05% |
| SAIA240517P00560000 | 5/6/2024 6:47 PM | 560 | 171.70 | 155.30 | 163.40 | 0.00 | 0.00% | 35 | 11 | 101.47% |
| SAIA240517P00570000 | 5/7/2024 2:22 PM | 570 | 168.70 | 165.30 | 174.20 | -4.90 | -2.82% | 2 | 0 | 112.50% |
| SAIA240517P00580000 | 5/6/2024 7:51 PM | 580 | 187.22 | 175.30 | 184.20 | 0.00 | 0.00% | 1 | 1 | 116.87% |
| SAIA240517P00590000 | 5/1/2024 7:36 PM | 590 | 193.40 | 185.30 | 194.20 | 0.00 | 0.00% | 13 | 0 | 121.14% |
| SAIA240517P00600000 | 4/29/2024 7:49 PM | 600 | 189.36 | 195.30 | 203.40 | 0.00 | 0.00% | 1 | 0 | 118.12% |
| SAIA240517P00610000 | 4/30/2024 7:44 PM | 610 | 208.57 | 205.30 | 213.40 | 0.00 | 0.00% | 7 | 0 | 122.02% |
| SAIA240517P00620000 | 4/8/2024 2:21 PM | 620 | 47.90 | 215.30 | 224.20 | 0.00 | 0.00% | 1 | 0 | 133.35% |
| SAIA240517P00630000 | 5/2/2024 7:50 PM | 630 | 229.03 | 225.40 | 233.40 | 0.00 | 0.00% | - | 0 | 130.62% |
| SAIA240517P00690000 | 4/29/2024 3:33 PM | 690 | 264.60 | 285.10 | 293.40 | 0.00 | 0.00% | - | 0 | 147.95% |
| SAIA240517P00700000 | 4/9/2024 1:30 PM | 700 | 105.30 | 295.10 | 303.40 | 0.00 | 0.00% | - | 0 | 151.17% |
| SAIA240517P00730000 | 4/29/2024 3:32 PM | 730 | 304.21 | 325.00 | 333.40 | 0.00 | 0.00% | - | 0 | 159.03% |
| 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.
184.17
+2.21%
ARCB ArcBest Corporation
119.37
+1.17%
XPO XPO, Inc.
111.82
+0.98%
WERN Werner Enterprises, Inc.
37.12
+0.49%
TFII TFI International Inc.
135.96
+1.30%
KNX Knight-Swift Transportation Holdings Inc.
48.45
+1.87%
MRTN Marten Transport, Ltd.
17.56
+0.17%
SNDR Schneider National, Inc.
22.44
+0.16%
RXO RXO, Inc.
20.69
+0.73%
HTLD Heartland Express, Inc.
10.93
+0.28%