US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Airlines Concept

2,888.16

-38.7241-1.32%

Number of Gainers:- -

Number of Losers:13

Number of Flat:- -

PE:- -

High:2,944.22

Open:2,925.91

Low:2,878.26

Close:2,926.11

Volume:30.70M

Turnover:545.13M

Market Cap:160.47B

Float Cap:153.96B

Loading ...

Constituent

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Market Cap

Azul S.A. US AZUL	7.12	0.00%	0.0000	324	2.30K	1.30B
Ryanair Holdings PLC US RYAAY	52.915	-0.16%	-0.0850	456.08K	24.21M	27.56B
Copa Holdings SA US CPA	134.34	-0.69%	-0.9300	20.58K	2.76M	5.48B
SkyWest US SKYW	94.05	-1.02%	-0.9700	20.16K	1.91M	3.65B
Southwest Airlines US LUV	40.33	-1.05%	-0.4300	720.73K	29.19M	19.81B
Delta Air Lines US DAL	79.005	-1.38%	-1.1050	1.61M	127.13M	51.91B
Alaska Air US ALK	37.44	-1.63%	-0.6200	524.29K	19.75M	4.17B
Frontier Group Holdings, Inc. US ULCC	5.585	-1.67%	-0.0950	431.87K	2.43M	1.29B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	6.135	-1.68%	-0.1050	185.85K	1.14M	705.52M
United Airlines US UAL	102.49	-1.87%	-1.9500	1.12M	115.52M	33.21B
American Airlines US AAL	12.32	-2.38%	-0.3000	14.33M	177.70M	8.13B
Allegiant Travel US ALGT	72.15	-3.28%	-2.4500	43.63K	3.20M	1.97B
JetBlue Airways US JBLU	3.45	-4.70%	-0.1700	11.23M	39.78M	1.30B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://sg.tigermarketb.com/stock/BK4500"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4500","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","market":"US","secType":"PLATE","nameCN":"Airlines Concept","latestPrice":2887.3884,"timestamp":1791903860685,"preClose":2926.1125,"halted":0,"volume":30697312,"delay":0,"changeRate":-0.013234,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-38.724121,"latestTime":"10-13 11:04:20 EDT","open":2925.9087,"high":2944.2195,"low":2878.256,"amount":545130566.786273,"amplitude":0.022543,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791921600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.548954,"peRate":19.58382,"turnoverRate":0.008895,"increases":0,"decrements":13,"flats":0,"marketCap":160469512640,"floatMarketCap":153961607232},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":2944.2195,"amplitude":0.022543,"preClose":2926.1125,"low":2878.256,"pbRate":"2.548954","latestPrice":2888.1582,"volume":30702180,"delay":0,"open":2925.9087,"prevYearClose":3096.2888,"prevWeekClose":2995.6428,"prevMonthClose":3050.5176,"prevQuarterClose":3050.5176,"fiveDayClose":3073.701,"twentyDayClose":2908.337,"sixtyDayClose":3267.0532,"secType":"PLATE","market":"US","turnoverRate":0.008895,"peRate":19.58382,"marketCap":160469512640,"floatMarketCap":153961607232,"timestamp":1791903862539,"nameCN":"Airlines Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":0,"down":13,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"AZUL","nameCN":"Azul S.A.","changeRate":0,"change":0,"latestPrice":7.12,"close":7.12,"volume":324,"market":"US","high":7.12,"low":7.12,"preClose":7.12,"open":7.12,"turnoverRate":0.000002,"peRate":8.381717,"amplitude":0,"marketValue":1298945544.64,"askSize":16,"bidSize":100,"askPrice":7.2,"bidPrice":7.06,"week52High":9.83,"week52Low":6,"changeRate5Day":-0.050667,"changeRate20Day":0.088685,"changeRate60Day":-0.165299,"changeRateWTD":-0.009736,"changeRateMTD":-0.098734,"changeRateQTD":-0.098734,"changeRateYTD":-0.221858,"amount":2303.421896,"eps":0.849468,"lyrEps":0.562045,"lyrPeRate":12.668025,"pbRate":-0.251984,"volumeRatio":0.013133,"committee":0.724138,"roa":0.067376,"roe":0,"changeRate5Min":0,"earningDate":1794412800000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1297668864.56,"shortable":3,"shares":182436172,"floatShares":182256863,"postHourTrading":{"tag":"盘后","latestPrice":7.12,"preClose":7.12,"latestTime":"16:00 EDT","volume":23,"amount":163.76,"timestamp":1791835215625,"change":0,"changeRate":0},"impliedVol":1.495,"impliedVolPercentile":0},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.001604,"change":-0.085,"latestPrice":52.915,"close":52.915,"volume":456084,"market":"US","high":53.82,"low":52.81,"preClose":53,"open":53.63,"turnoverRate":0.000958,"peRate":13.265229,"amplitude":0.019057,"marketValue":27555819561.585,"askSize":279,"bidSize":100,"askPrice":52.95,"bidPrice":52.91,"week52High":74.24,"week52Low":51.68,"changeRate5Day":-0.052806,"changeRate20Day":0.018576,"changeRate60Day":-0.101765,"changeRateWTD":-0.024428,"changeRateMTD":-0.038084,"changeRateQTD":-0.038084,"changeRateYTD":-0.267004,"amount":24212699.311295,"eps":3.989,"lyrEps":3.162765,"lyrPeRate":16.730614,"pbRate":3.915903,"volumeRatio":0.911807,"committee":-0.472296,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.000662,"earningDate":1793548800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9,"divideRate":0.017008,"floatMarketCap":25187540000,"shortable":3,"shares":520756299,"floatShares":476000000,"preHourTrading":{"tag":"盘前","latestPrice":53.62,"preClose":53,"latestTime":"09:29 EDT","volume":5381,"amount":289461.90873,"timestamp":1791898199999,"change":0.6199999999999974,"changeRate":0.011698113207547121},"postHourTrading":{"tag":"盘后","latestPrice":53,"preClose":53,"latestTime":"19:30 EDT","volume":283090,"amount":15003773.6,"timestamp":1791847801830,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":53.91999816894531,"preClose":53,"latestTime":"20261013 04:00 EDT","volume":3795,"amount":204141,"timestamp":1791878401957,"change":0.9199981689453125,"changeRate":0.017358456017836085},"impliedVol":0.4419,"impliedVolPercentile":0.753},{"symbol":"CPA","nameCN":"Copa Holdings SA","changeRate":-0.006875,"change":-0.93,"latestPrice":134.34,"close":134.34,"volume":20582,"market":"US","high":135.49,"low":133.395,"preClose":135.27,"open":135.49,"turnoverRate":0.000732,"peRate":8.821077,"amplitude":0.015488,"marketValue":5480999456.4,"askSize":5,"bidSize":10,"askPrice":134.61,"bidPrice":134.3,"week52High":160.465,"week52Low":107.44,"changeRate5Day":-0.028704,"changeRate20Day":0.068225,"changeRate60Day":-0.033873,"changeRateWTD":0.000819,"changeRateMTD":0.018885,"changeRateQTD":0.018885,"changeRateYTD":0.113838,"amount":2761843.67038,"eps":15.229432,"lyrEps":16.279218,"lyrPeRate":8.252239,"pbRate":1.907777,"volumeRatio":0.285462,"committee":0.333333,"roa":0.073466,"roe":0.230666,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.64,"divideRate":0.049427,"floatMarketCap":3778272063.66,"shortable":3,"shares":40799460,"floatShares":28124699,"preHourTrading":{"tag":"盘前","latestPrice":135.8786,"preClose":135.27,"latestTime":"08:05 EDT","volume":2,"amount":271.14862,"timestamp":1791893126326,"change":0.6085999999999956,"changeRate":0.004499149848451213},"postHourTrading":{"tag":"盘后","latestPrice":135.27,"preClose":135.27,"latestTime":"19:30 EDT","volume":12814,"amount":1733349.78,"timestamp":1791847807277,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":132.4600067138672,"preClose":135.27000427246094,"latestTime":"20261013 04:00 EDT","volume":50,"amount":6623,"timestamp":1791878401999,"change":-2.80999755859375,"changeRate":-0.02077324957374771},"impliedVol":0.4122,"impliedVolPercentile":0.5936},{"symbol":"SKYW","nameCN":"SkyWest","changeRate":-0.010208,"change":-0.97,"latestPrice":94.05,"close":94.05,"volume":20162,"market":"US","high":96.13,"low":93.84,"preClose":95.02,"open":95.91,"turnoverRate":0.000531,"peRate":9.340234,"amplitude":0.0241,"marketValue":3651801615,"askSize":24,"bidSize":206,"askPrice":94.13,"bidPrice":94.01,"week52High":117.72,"week52Low":77.89,"changeRate5Day":-0.037458,"changeRate20Day":-0.020415,"changeRate60Day":-0.053251,"changeRateWTD":-0.025591,"changeRateMTD":-0.029612,"changeRateQTD":-0.029612,"changeRateYTD":-0.06334,"amount":1907368.393738,"eps":10.069341,"lyrEps":10.35,"lyrPeRate":9.086957,"pbRate":1.322401,"volumeRatio":0.342983,"committee":0.791304,"roa":0.050377,"roe":0.15341,"changeRate5Min":0.002238,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3571702992,"shortable":3,"shares":38828300,"floatShares":37976640,"postHourTrading":{"tag":"盘后","latestPrice":95.02,"preClose":95.02,"latestTime":"19:30 EDT","volume":20989,"amount":1994379.52,"timestamp":1791847802645,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":95.0199966430664,"preClose":95.0199966430664,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.5076,"impliedVolPercentile":0.9203},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":-0.01055,"change":-0.43,"latestPrice":40.33,"close":40.33,"volume":720734,"market":"US","high":41.2,"low":40.23,"preClose":40.76,"open":41.2,"turnoverRate":0.001491,"peRate":25.262792,"amplitude":0.023798,"marketValue":19814854536.7,"askSize":135,"bidSize":3,"askPrice":40.35,"bidPrice":40.34,"week52High":55.11,"week52Low":29.26,"changeRate5Day":-0.049941,"changeRate20Day":0.026731,"changeRate60Day":-0.165701,"changeRateWTD":-0.031925,"changeRateMTD":-0.03146,"changeRateQTD":-0.03146,"changeRateYTD":-0.024195,"amount":29190043.178932,"eps":1.596419,"lyrEps":0.79,"lyrPeRate":51.050633,"pbRate":2.797918,"volumeRatio":0.421707,"committee":-0.946903,"roa":0.023179,"roe":0.110993,"changeRate5Min":0.001739,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.017853,"floatMarketCap":19494797552.21,"shortable":3,"shares":491317990,"floatShares":483382037,"preHourTrading":{"tag":"盘前","latestPrice":40.98,"preClose":40.76,"latestTime":"09:28 EDT","volume":4088,"amount":168009.2372,"timestamp":1791898103199,"change":0.21999999999999886,"changeRate":0.005397448478900856},"postHourTrading":{"tag":"盘后","latestPrice":40.8,"preClose":40.76,"latestTime":"19:56 EDT","volume":132142,"amount":5386238.9737,"timestamp":1791849392616,"change":0.03999999999999915,"changeRate":0.0009813542688910488},"overnightTrading":{"tag":"夜盘","latestPrice":40.9900016784668,"preClose":40.7599983215332,"latestTime":"20261013 04:00 EDT","volume":1385,"amount":56497,"timestamp":1791878401992,"change":0.23000335693359375,"changeRate":0.005642869637020684},"impliedVol":0.4562,"impliedVolPercentile":0.494},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":-0.013794,"change":-1.105,"latestPrice":79.005,"close":79.005,"volume":1606413,"market":"US","high":80.7,"low":78.52,"preClose":80.11,"open":80.7,"turnoverRate":0.00246,"peRate":15.76841,"amplitude":0.027213,"marketValue":51905819818.56,"askSize":121,"bidSize":325,"askPrice":79.02,"bidPrice":78.98,"week52High":95.68,"week52Low":55.03,"changeRate5Day":-0.055642,"changeRate20Day":0.001458,"changeRate60Day":-0.065472,"changeRateWTD":-0.038518,"changeRateMTD":-0.053379,"changeRateQTD":-0.053379,"changeRateYTD":0.138401,"amount":127126817.551437,"eps":5.010334,"lyrEps":7.66,"lyrPeRate":10.313969,"pbRate":2.305593,"volumeRatio":0.754788,"committee":0.457399,"roa":0.039513,"roe":0.159138,"changeRate5Min":0.001014,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7771,"divideRate":0.009836,"floatMarketCap":51590265000,"shortable":3,"shares":656994112,"floatShares":653000000,"preHourTrading":{"tag":"盘前","latestPrice":80.1075,"preClose":80.11,"latestTime":"09:29 EDT","volume":20604,"amount":1661297.32638,"timestamp":1791898171120,"change":-0.0024999999999977263,"changeRate":-0.000031207090250876625},"postHourTrading":{"tag":"盘后","latestPrice":80.0225,"preClose":80.11,"latestTime":"19:59 EDT","volume":78721,"amount":6306250.3448,"timestamp":1791849580932,"change":-0.08750000000000568,"changeRate":-0.001092248158781746},"overnightTrading":{"tag":"夜盘","latestPrice":80.3499984741211,"preClose":80.11000061035156,"latestTime":"20261013 04:00 EDT","volume":1523,"amount":122050,"timestamp":1791878401979,"change":0.23999786376953125,"changeRate":0.0029958539750468993},"impliedVol":0.367,"impliedVolPercentile":0.0438},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":-0.01629,"change":-0.62,"latestPrice":37.44,"close":37.44,"volume":524288,"market":"US","high":38.7,"low":37.335,"preClose":38.06,"open":38.25,"turnoverRate":0.004723,"peRate":0,"amplitude":0.035864,"marketValue":4169312035.2,"askSize":119,"bidSize":25,"askPrice":37.45,"bidPrice":37.44,"week52High":60.63,"week52Low":33.03,"changeRate5Day":-0.061419,"changeRate20Day":-0.061889,"changeRate60Day":-0.186794,"changeRateWTD":-0.04878,"changeRateMTD":-0.032558,"changeRateQTD":-0.032558,"changeRateYTD":-0.255666,"amount":19748220,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":45.108434,"pbRate":1.136052,"volumeRatio":0.68795,"committee":-0.652778,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":-0.000134,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4155840000,"shortable":0,"shares":111359830,"floatShares":111000000,"preHourTrading":{"tag":"盘前","latestPrice":38.35,"preClose":38.06,"latestTime":"09:23 EDT","volume":1960,"amount":75243.8512,"timestamp":1791897810339,"change":0.28999999999999915,"changeRate":0.007619548081975805},"postHourTrading":{"tag":"盘后","latestPrice":38.1,"preClose":38.06,"latestTime":"19:58 EDT","volume":41212,"amount":1571517.0826,"timestamp":1791849489933,"change":0.03999999999999915,"changeRate":0.0010509721492380228},"overnightTrading":{"tag":"夜盘","latestPrice":38.400001525878906,"preClose":38.060001373291016,"latestTime":"20261013 04:00 EDT","volume":285,"amount":10921,"timestamp":1791878401879,"change":0.3400001525878906,"changeRate":0.00893326695533146},"impliedVol":0.5309,"impliedVolPercentile":0.3546},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.016725,"change":-0.095,"latestPrice":5.585,"close":5.585,"volume":431870,"market":"US","high":5.756,"low":5.565,"preClose":5.68,"open":5.7,"turnoverRate":0.006143,"peRate":0,"amplitude":0.033627,"marketValue":1285755081.035,"askSize":2732,"bidSize":910,"askPrice":5.59,"bidPrice":5.58,"week52High":8.405,"week52Low":3.02,"changeRate5Day":-0.1064,"changeRate20Day":0.002693,"changeRate60Day":-0.100644,"changeRateWTD":-0.046928,"changeRateMTD":-0.064489,"changeRateQTD":-0.064489,"changeRateYTD":0.185775,"amount":2426305.805225,"eps":-1.685819,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":9.454081,"volumeRatio":0.650514,"committee":-0.500275,"roa":-0.05248,"roe":-1.202492,"changeRate5Min":0.000914,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":392616564,"shortable":3,"shares":230215771,"floatShares":70298400,"preHourTrading":{"tag":"盘前","latestPrice":5.73,"preClose":5.68,"latestTime":"08:29 EDT","volume":32212,"amount":185310.237269,"timestamp":1791894581006,"change":0.05000000000000071,"changeRate":0.008802816901408576},"postHourTrading":{"tag":"盘后","latestPrice":5.7,"preClose":5.68,"latestTime":"19:34 EDT","volume":51801,"amount":294238.25,"timestamp":1791848046037,"change":0.020000000000000462,"changeRate":0.003521126760563462},"overnightTrading":{"tag":"夜盘","latestPrice":5.679999828338623,"preClose":5.679999828338623,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.9494,"impliedVolPercentile":0.5458},{"symbol":"VLRS","nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","changeRate":-0.016827,"change":-0.105,"latestPrice":6.135,"close":6.135,"volume":185854,"market":"US","high":6.275,"low":6.105,"preClose":6.24,"open":6.225,"turnoverRate":0.002155,"peRate":0,"amplitude":0.027244,"marketValue":705524993.865,"askSize":466,"bidSize":200,"askPrice":6.14,"bidPrice":6.13,"week52High":10.8,"week52Low":5.79,"changeRate5Day":-0.056154,"changeRate20Day":-0.030806,"changeRate60Day":-0.210425,"changeRateWTD":-0.015249,"changeRateMTD":-0.063359,"changeRateQTD":-0.063359,"changeRateYTD":-0.309122,"amount":1143748.670238,"eps":-1.63568,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":10.450209,"volumeRatio":2.154237,"committee":-0.399399,"roa":0.001215,"roe":-1.168343,"changeRate5Min":-0.000814,"earningDate":1792944000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":529176879,"shortable":3,"shares":114999999,"floatShares":86255400,"preHourTrading":{"tag":"盘前","latestPrice":6.4,"preClose":6.24,"latestTime":"04:19 EDT","volume":3,"amount":19.2,"timestamp":1791879558040,"change":0.16000000000000014,"changeRate":0.025641025641025664},"postHourTrading":{"tag":"盘后","latestPrice":6.24,"preClose":6.24,"latestTime":"19:30 EDT","volume":1572,"amount":9810.48,"timestamp":1791847807150,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6.239999771118164,"preClose":6.239999771118164,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.4531,"impliedVolPercentile":0.1434},{"symbol":"UAL","nameCN":"United Airlines","changeRate":-0.018671,"change":-1.95,"latestPrice":102.49,"close":102.49,"volume":1124433,"market":"US","high":104.905,"low":101.79,"preClose":104.44,"open":104.21,"turnoverRate":0.003485,"peRate":9.587422,"amplitude":0.029826,"marketValue":33206760000,"askSize":1,"bidSize":225,"askPrice":102.52,"bidPrice":102.49,"week52High":138.77,"week52Low":84.6423,"changeRate5Day":-0.083847,"changeRate20Day":-0.041433,"changeRate60Day":-0.127893,"changeRateWTD":-0.046205,"changeRateMTD":-0.076251,"changeRateQTD":-0.076251,"changeRateYTD":-0.083438,"amount":115523746.450859,"eps":10.690048,"lyrEps":10.207001,"lyrPeRate":10.041147,"pbRate":1.988786,"volumeRatio":0.92946,"committee":0.99115,"roa":0.033805,"roe":0.232524,"changeRate5Min":0.001368,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33065258923.829998,"shortable":3,"shares":324000000,"floatShares":322619367,"preHourTrading":{"tag":"盘前","latestPrice":104.27,"preClose":104.44,"latestTime":"09:29 EDT","volume":31811,"amount":3345514.19917,"timestamp":1791898199999,"change":-0.1700000000000017,"changeRate":-0.0016277288395251026},"postHourTrading":{"tag":"盘后","latestPrice":104.3906,"preClose":104.44,"latestTime":"19:59 EDT","volume":203505,"amount":21255502.5296,"timestamp":1791849579439,"change":-0.04939999999999145,"changeRate":-0.00047299885101485497},"overnightTrading":{"tag":"夜盘","latestPrice":104.80000305175781,"preClose":104.44000244140625,"latestTime":"20261013 04:00 EDT","volume":2046,"amount":213709,"timestamp":1791878401979,"change":0.3600006103515625,"changeRate":0.00344696095304606},"impliedVol":0.4807,"impliedVolPercentile":0.2629},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.023772,"change":-0.3,"latestPrice":12.32,"close":12.32,"volume":14326283,"market":"US","high":12.69,"low":12.29,"preClose":12.62,"open":12.67,"turnoverRate":0.022038,"peRate":0,"amplitude":0.031696,"marketValue":8132265618.4,"askSize":7667,"bidSize":8961,"askPrice":12.33,"bidPrice":12.32,"week52High":18.79,"week52Low":10.09,"changeRate5Day":-0.052308,"changeRate20Day":-0.035239,"changeRate60Day":-0.186262,"changeRateWTD":-0.034483,"changeRateMTD":-0.078534,"changeRateQTD":-0.078534,"changeRateYTD":-0.196347,"amount":177704598.299555,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":73.250491,"pbRate":-2.047398,"volumeRatio":0.976662,"committee":0.099483,"roa":0.01118,"roe":1.071982,"changeRate5Min":0.001626,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8008757988,"shortable":3,"shares":660086495,"floatShares":650061525,"preHourTrading":{"tag":"盘前","latestPrice":12.65,"preClose":12.62,"latestTime":"09:29 EDT","volume":625360,"amount":7908573.34088,"timestamp":1791898199999,"change":0.030000000000001137,"changeRate":0.002377179080824179},"postHourTrading":{"tag":"盘后","latestPrice":12.62,"preClose":12.62,"latestTime":"19:59 EDT","volume":265628,"amount":3352730.5509,"timestamp":1791849580101,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.699999809265137,"preClose":12.619999885559082,"latestTime":"20261013 04:00 EDT","volume":21764,"amount":275090,"timestamp":1791878401993,"change":0.07999992370605469,"changeRate":0.006339138227536568},"impliedVol":0.4779,"impliedVolPercentile":0.1116},{"symbol":"ALGT","nameCN":"Allegiant Travel","changeRate":-0.032842,"change":-2.45,"latestPrice":72.15,"close":72.15,"volume":43630,"market":"US","high":76.41,"low":72.11,"preClose":74.6,"open":76.41,"turnoverRate":0.001769,"peRate":50.419287,"amplitude":0.057641,"marketValue":1972419023.25,"askSize":118,"bidSize":3,"askPrice":72.22,"bidPrice":72.1,"week52High":123.63,"week52Low":57.11,"changeRate5Day":-0.069513,"changeRate20Day":-0.076894,"changeRate60Day":-0.293824,"changeRateWTD":-0.055999,"changeRateMTD":-0.048027,"changeRateQTD":-0.048027,"changeRateYTD":-0.153864,"amount":3200267.090836,"eps":1.431,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.109738,"volumeRatio":0.448026,"committee":-0.950413,"roa":0.0253,"roe":0.018342,"changeRate5Min":-0.001246,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1779444396.6,"shortable":0,"shares":27337755,"floatShares":24663124,"postHourTrading":{"tag":"盘后","latestPrice":74.6,"preClose":74.6,"latestTime":"19:53 EDT","volume":6553,"amount":488860.88,"timestamp":1791849217093,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":74.5999984741211,"preClose":74.5999984741211,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.7331,"impliedVolPercentile":0.7809},{"symbol":"JBLU","nameCN":"JetBlue Airways","changeRate":-0.046961,"change":-0.17,"latestPrice":3.45,"close":3.45,"volume":11229725,"market":"US","high":3.64,"low":3.45,"preClose":3.62,"open":3.63,"turnoverRate":0.034506,"peRate":0,"amplitude":0.052486,"marketValue":1301727090,"askSize":29750,"bidSize":13862,"askPrice":3.46,"bidPrice":3.45,"week52High":6.62,"week52Low":3.45,"changeRate5Day":-0.143921,"changeRate20Day":-0.192037,"changeRate60Day":-0.366972,"changeRateWTD":-0.101562,"changeRateMTD":-0.184397,"changeRateQTD":-0.184397,"changeRateYTD":-0.241758,"amount":39775378.673017,"eps":-2.394918,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":0.820244,"volumeRatio":2.031486,"committee":-0.364303,"roa":-0.020999,"roe":-0.443554,"changeRate5Min":-0.006279,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1122792984.9,"shortable":0,"shares":377312200,"floatShares":325447242,"preHourTrading":{"tag":"盘前","latestPrice":3.65,"preClose":3.62,"latestTime":"09:29 EDT","volume":96119,"amount":351002.952338,"timestamp":1791898181722,"change":0.029999999999999805,"changeRate":0.008287292817679504},"postHourTrading":{"tag":"盘后","latestPrice":3.65,"preClose":3.62,"latestTime":"19:59 EDT","volume":388444,"amount":1410134.0533,"timestamp":1791849562676,"change":0.029999999999999805,"changeRate":0.008287292817679504},"overnightTrading":{"tag":"夜盘","latestPrice":3.6500000953674316,"preClose":3.619999885559082,"latestTime":"20261013 04:00 EDT","volume":10,"amount":37,"timestamp":1791878401895,"change":0.03000020980834961,"changeRate":0.008287351037779467},"impliedVol":0.9635,"impliedVolPercentile":0.9283}]}}}