NasdaqGS - Delayed Quote • USD
Saia, Inc. (SAIA)
At close: April 22 at 4:00 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAIA240517C00290000 | 3/28/2024 1:35 PM | 290 | 291.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAIA240517C00490000 | 3/14/2024 3:16 PM | 490 | 111.00 | 92.00 | 99.60 | 0.00 | 0.00% | 1 | 1 | 149.33% |
| SAIA240517C00510000 | 4/19/2024 1:57 PM | 510 | 40.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAIA240517C00520000 | 4/19/2024 1:57 PM | 520 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SAIA240517C00530000 | 4/22/2024 2:21 PM | 530 | 29.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
| SAIA240517C00540000 | 4/22/2024 7:56 PM | 540 | 22.60 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 3.13% |
| SAIA240517C00550000 | 4/22/2024 7:10 PM | 550 | 21.00 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| SAIA240517C00560000 | 4/22/2024 4:16 PM | 560 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 6.25% |
| SAIA240517C00570000 | 4/19/2024 6:24 PM | 570 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| SAIA240517C00580000 | 4/22/2024 2:40 PM | 580 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| SAIA240517C00590000 | 4/22/2024 7:38 PM | 590 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| SAIA240517C00600000 | 4/22/2024 3:13 PM | 600 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| SAIA240517C00610000 | 4/19/2024 5:59 PM | 610 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| SAIA240517C00620000 | 4/19/2024 5:20 PM | 620 | 4.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SAIA240517C00650000 | 4/17/2024 5:09 PM | 650 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SAIA240517C00780000 | 3/26/2024 4:14 PM | 780 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SAIA240517C00800000 | 2/9/2024 5:44 PM | 800 | 1.00 | 0.05 | 6.90 | 0.00 | 0.00% | - | 1 | 98.90% |
| SAIA240517C00880000 | 3/8/2024 8:57 PM | 880 | 1.00 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 1 | 99.66% |
| SAIA240517C00900000 | 4/22/2024 5:12 PM | 900 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 135.91% |
| SAIA240517P00290000 | 4/8/2024 6:16 PM | 290 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SAIA240517P00420000 | 4/19/2024 2:25 PM | 420 | 2.71 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 12.50% |
| SAIA240517P00460000 | 4/4/2024 5:05 PM | 460 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| SAIA240517P00470000 | 4/22/2024 4:33 PM | 470 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| SAIA240517P00480000 | 4/22/2024 4:22 PM | 480 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| SAIA240517P00490000 | 4/19/2024 1:59 PM | 490 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| SAIA240517P00500000 | 4/19/2024 4:17 PM | 500 | 18.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 3.13% |
| SAIA240517P00510000 | 4/22/2024 7:39 PM | 510 | 20.97 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 1.56% |
| SAIA240517P00520000 | 4/22/2024 3:51 PM | 520 | 24.80 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.39% |
| SAIA240517P00530000 | 4/22/2024 4:33 PM | 530 | 29.00 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| SAIA240517P00540000 | 4/19/2024 5:56 PM | 540 | 36.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAIA240517P00550000 | 4/18/2024 3:58 PM | 550 | 32.41 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 0.00% |
| SAIA240517P00560000 | 4/19/2024 5:53 PM | 560 | 49.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAIA240517P00570000 | 4/16/2024 4:07 PM | 570 | 36.85 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| SAIA240517P00580000 | 4/11/2024 7:05 PM | 580 | 28.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAIA240517P00590000 | 4/10/2024 6:51 PM | 590 | 34.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAIA240517P00600000 | 4/9/2024 2:56 PM | 600 | 44.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAIA240517P00610000 | 4/10/2024 7:49 PM | 610 | 47.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SAIA240517P00620000 | 4/8/2024 2:21 PM | 620 | 47.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAIA240517P00700000 | 4/9/2024 1:30 PM | 700 | 105.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| 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.
211.59
-0.11%
ARCB ArcBest Corporation
139.53
+1.09%
XPO XPO, Inc.
116.10
+1.41%
KNX Knight-Swift Transportation Holdings Inc.
48.15
+0.02%
TFII TFI International Inc.
145.15
+1.53%
MRTN Marten Transport, Ltd.
16.24
-1.93%
WERN Werner Enterprises, Inc.
35.34
-1.45%
HTLD Heartland Express, Inc.
10.28
-2.00%
CVLG Covenant Logistics Group, Inc.
43.89
-1.83%
SNDR Schneider National, Inc.
21.05
-1.03%