US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Airlines Concept

3,052.61

-17.7529-0.58%

Number of Gainers:4

Number of Losers:9

Number of Flat:- -

PE:- -

High:3,085.45

Open:3,076.99

Low:3,040.67

Close:3,070.19

Volume:45.86M

Turnover:1.15B

Market Cap:169.61B

Float Cap:162.80B

Loading ...

Constituent

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

Copa Holdings SA US CPA	136.59	+3.10%	+4.11	176.77K	24.15M	5.57B
Azul S.A. US AZUL	7.57	+2.99%	+0.2200	291.78K	2.25M	1.38B
SkyWest US SKYW	96.77	+0.35%	+0.3400	67.00K	6.48M	3.76B
Alaska Air US ALK	39.635	+0.27%	+0.1050	1.09M	43.27M	4.41B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	6.47	-0.31%	-0.0200	117.32K	765.31K	744.05M
Delta Air Lines US DAL	83.7399	-0.42%	-0.3501	3.52M	295.30M	55.02B
American Airlines US AAL	12.88	-0.46%	-0.0600	25.19M	325.19M	8.50B
Frontier Group Holdings, Inc. US ULCC	6.155	-0.57%	-0.0350	791.86K	4.91M	1.42B
Ryanair Holdings PLC US RYAAY	54.695	-0.64%	-0.3550	490.38K	26.77M	28.48B
United Airlines US UAL	111.64	-0.77%	-0.8700	2.24M	250.84M	36.17B
Southwest Airlines US LUV	41.913	-1.31%	-0.5570	2.85M	120.17M	20.59B
JetBlue Airways US JBLU	4.0556	-2.27%	-0.0944	8.91M	36.39M	1.53B
Allegiant Travel US ALGT	75.18	-3.13%	-2.4300	125.07K	9.51M	2.06B

{"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.etasphere.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":3052.4368,"timestamp":1791221688846,"preClose":3070.1897,"halted":0,"volume":45858802,"delay":0,"changeRate":-0.005782,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-17.75293,"latestTime":"10-05 13:34:48 EDT","open":3076.9854,"high":3085.4458,"low":3040.6687,"amount":1146295514.28229,"amplitude":0.014584,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791230400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.637345,"peRate":18.337994,"turnoverRate":0.013287,"increases":4,"decrements":9,"flats":0,"marketCap":169613853376,"floatMarketCap":162804736832},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":3085.4458,"amplitude":0.014584,"preClose":3070.1897,"low":3040.6687,"pbRate":"2.637345","latestPrice":3052.6123,"volume":45860064,"delay":0,"open":3076.9854,"prevYearClose":3096.2888,"prevWeekClose":3070.1897,"prevMonthClose":3050.5176,"prevQuarterClose":3050.5176,"fiveDayClose":3070.446,"twentyDayClose":3007.0469,"sixtyDayClose":3450.8884,"secType":"PLATE","market":"US","turnoverRate":0.013288,"peRate":18.337994,"marketCap":169616310592,"floatMarketCap":162807210816,"timestamp":1791221690678,"nameCN":"Airlines Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":4,"down":9,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"CPA","nameCN":"Copa Holdings SA","changeRate":0.031024,"change":4.11,"latestPrice":136.59,"close":136.59,"volume":176771,"market":"US","high":137.64,"low":134.29,"preClose":132.48,"open":134.79,"turnoverRate":0.006285,"peRate":8.968818,"amplitude":0.025287,"marketValue":5572798241.4,"askSize":30,"bidSize":40,"askPrice":136.68,"bidPrice":136.45,"week52High":160.465,"week52Low":107.44,"changeRate5Day":0.042115,"changeRate20Day":0.032348,"changeRate60Day":-0.092968,"changeRateWTD":0.031024,"changeRateMTD":0.03595,"changeRateQTD":0.03595,"changeRateYTD":0.132493,"amount":24149082.922668,"eps":15.229432,"lyrEps":16.279218,"lyrPeRate":8.390452,"pbRate":1.93973,"volumeRatio":0.862527,"committee":0.142857,"roa":0.073466,"roe":0.230666,"changeRate5Min":0.000366,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.64,"divideRate":0.048613,"floatMarketCap":3841552636.41,"shortable":3,"shares":40799460,"floatShares":28124699,"preHourTrading":{"tag":"盘前","latestPrice":133.14,"preClose":132.48,"latestTime":"04:46 EDT","volume":3,"amount":399.42,"timestamp":1791189989878,"change":0.6599999999999966,"changeRate":0.004981884057970989},"postHourTrading":{"tag":"盘后","latestPrice":132.48,"preClose":132.48,"latestTime":"19:30 EDT","volume":25959,"amount":3439018.72,"timestamp":1790983807945,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":132.47999572753906,"preClose":132.47999572753906,"latestTime":"20261005 04:00 EDT","volume":0,"amount":0,"timestamp":1791187200000,"change":0,"changeRate":0},"impliedVol":0.4319,"impliedVolPercentile":0.7331},{"symbol":"AZUL","nameCN":"Azul S.A.","changeRate":0.029932,"change":0.22,"latestPrice":7.57,"close":7.57,"volume":291775,"market":"US","high":7.92,"low":7.45,"preClose":7.35,"open":7.76,"turnoverRate":0.001601,"peRate":8.91146,"amplitude":0.063946,"marketValue":1381041822.04,"askSize":260,"bidSize":100,"askPrice":7.67,"bidPrice":7.58,"week52High":9.83,"week52Low":6,"changeRate5Day":0.101892,"changeRate20Day":0.010681,"changeRate60Day":-0.161683,"changeRateWTD":0.029932,"changeRateMTD":-0.041772,"changeRateQTD":-0.041772,"changeRateYTD":-0.172678,"amount":2248360.089731,"eps":0.849468,"lyrEps":0.562045,"lyrPeRate":13.468672,"pbRate":-0.26791,"volumeRatio":2.179139,"committee":-0.444444,"roa":0.067376,"roe":0,"changeRate5Min":0.003979,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1379684452.91,"shortable":3,"shares":182436172,"floatShares":182256863,"preHourTrading":{"tag":"盘前","latestPrice":7.76,"preClose":7.35,"latestTime":"09:29 EDT","volume":12833,"amount":98611.244919,"timestamp":1791206999082,"change":0.41000000000000014,"changeRate":0.05578231292517009},"postHourTrading":{"tag":"盘后","latestPrice":7.35,"preClose":7.35,"latestTime":"16:59 EDT","volume":73,"amount":533.01,"timestamp":1790974794514,"change":0,"changeRate":0},"impliedVol":1.495,"impliedVolPercentile":0},{"symbol":"SKYW","nameCN":"SkyWest","changeRate":0.003526,"change":0.34,"latestPrice":96.77,"close":96.77,"volume":66996,"market":"US","high":97.25,"low":95.55,"preClose":96.43,"open":96.5,"turnoverRate":0.001764,"peRate":9.610361,"amplitude":0.017629,"marketValue":3757414591,"askSize":47,"bidSize":32,"askPrice":96.83,"bidPrice":96.71,"week52High":117.72,"week52Low":77.89,"changeRate5Day":-0.039218,"changeRate20Day":-0.023117,"changeRate60Day":-0.029583,"changeRateWTD":0.003526,"changeRateMTD":-0.001548,"changeRateQTD":-0.001548,"changeRateYTD":-0.036251,"amount":6483309.523132,"eps":10.069341,"lyrEps":10.35,"lyrPeRate":9.349758,"pbRate":1.360646,"volumeRatio":0.353695,"committee":-0.189873,"roa":0.050377,"roe":0.15341,"changeRate5Min":0.001967,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3674999452.8,"shortable":3,"shares":38828300,"floatShares":37976640,"preHourTrading":{"tag":"盘前","latestPrice":95.63,"preClose":96.43,"latestTime":"09:25 EDT","volume":12,"amount":1147.56,"timestamp":1791206700029,"change":-0.8000000000000114,"changeRate":-0.008296173390023968},"postHourTrading":{"tag":"盘后","latestPrice":96.43,"preClose":96.43,"latestTime":"19:30 EDT","volume":11674,"amount":1125722.92,"timestamp":1790983803798,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":96.43000030517578,"preClose":96.43000030517578,"latestTime":"20261005 04:00 EDT","volume":0,"amount":0,"timestamp":1791187200000,"change":0,"changeRate":0},"impliedVol":0.4605,"impliedVolPercentile":0.7052},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":0.002656,"change":0.105,"latestPrice":39.635,"close":39.635,"volume":1093846,"market":"US","high":39.89,"low":39.1224,"preClose":39.53,"open":39.57,"turnoverRate":0.009854,"peRate":0,"amplitude":0.019418,"marketValue":4413746862.05,"askSize":90,"bidSize":222,"askPrice":39.64,"bidPrice":39.63,"week52High":60.63,"week52Low":33.03,"changeRate5Day":-0.001637,"changeRate20Day":-0.057207,"changeRate60Day":-0.197997,"changeRateWTD":0.002656,"changeRateMTD":0.02416,"changeRateQTD":0.02416,"changeRateYTD":-0.212028,"amount":43273229.410858,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":47.753012,"pbRate":1.202656,"volumeRatio":0.493597,"committee":0.423077,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":0.002656,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4399485000,"shortable":0,"shares":111359830,"floatShares":111000000,"preHourTrading":{"tag":"盘前","latestPrice":39.53,"preClose":39.53,"latestTime":"09:14 EDT","volume":10187,"amount":405410.572072,"timestamp":1791206054201,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":39.2035,"preClose":39.53,"latestTime":"19:30 EDT","volume":34872,"amount":1378233.827,"timestamp":1790983807876,"change":-0.3265000000000029,"changeRate":-0.008259549709081783},"overnightTrading":{"tag":"夜盘","latestPrice":39.70000076293945,"preClose":39.529998779296875,"latestTime":"20261005 04:00 EDT","volume":451,"amount":17891,"timestamp":1791187201801,"change":0.17000198364257812,"changeRate":0.004300581555585921},"impliedVol":0.5522,"impliedVolPercentile":0.4622},{"symbol":"VLRS","nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","changeRate":-0.003082,"change":-0.02,"latestPrice":6.47,"close":6.47,"volume":117320,"market":"US","high":6.675,"low":6.445,"preClose":6.49,"open":6.51,"turnoverRate":0.00136,"peRate":0,"amplitude":0.035439,"marketValue":744049993.53,"askSize":400,"bidSize":317,"askPrice":6.49,"bidPrice":6.47,"week52High":10.8,"week52Low":5.79,"changeRate5Day":-0.042899,"changeRate20Day":-0.055474,"changeRate60Day":-0.224221,"changeRateWTD":-0.003082,"changeRateMTD":-0.012214,"changeRateQTD":-0.012214,"changeRateYTD":-0.271396,"amount":765305.40844,"eps":-1.63568,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":11.02084,"volumeRatio":0.68074,"committee":-0.11576,"roa":0.001215,"roe":-1.168343,"changeRate5Min":0.003101,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":558072438,"shortable":3,"shares":114999999,"floatShares":86255400,"preHourTrading":{"tag":"盘前","latestPrice":6.53,"preClose":6.49,"latestTime":"08:12 EDT","volume":2,"amount":13.0597,"timestamp":1791202361845,"change":0.040000000000000036,"changeRate":0.006163328197226508},"postHourTrading":{"tag":"盘后","latestPrice":6.49,"preClose":6.49,"latestTime":"19:30 EDT","volume":1033,"amount":6704.29,"timestamp":1790983804959,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6.489999771118164,"preClose":6.489999771118164,"latestTime":"20261005 04:00 EDT","volume":0,"amount":0,"timestamp":1791187200000,"change":0,"changeRate":0},"impliedVol":0.5936,"impliedVolPercentile":0.3546},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":-0.004163,"change":-0.3501,"latestPrice":83.7399,"close":83.7399,"volume":3517489,"market":"US","high":85.35,"low":83.35,"preClose":84.09,"open":84.67,"turnoverRate":0.005387,"peRate":13.893585,"amplitude":0.023784,"marketValue":55016621239.4688,"askSize":25,"bidSize":160,"askPrice":83.73,"bidPrice":83.69,"week52High":95.68,"week52Low":55.03,"changeRate5Day":-0.003452,"changeRate20Day":0.044529,"changeRate60Day":-0.041768,"changeRateWTD":-0.004163,"changeRateMTD":0.003354,"changeRateQTD":0.003354,"changeRateYTD":0.206627,"amount":295298021.351517,"eps":6.027235,"lyrEps":7.66,"lyrPeRate":10.932102,"pbRate":2.521963,"volumeRatio":0.81411,"committee":0.72973,"roa":0.04019,"roe":0.201248,"changeRate5Min":0.002333,"earningDate":1791475200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7775,"divideRate":0.009285,"floatMarketCap":54682154700,"shortable":3,"shares":656994112,"floatShares":653000000,"preHourTrading":{"tag":"盘前","latestPrice":85,"preClose":84.09,"latestTime":"09:29 EDT","volume":24937,"amount":2108937.55094,"timestamp":1791206999107,"change":0.9099999999999966,"changeRate":0.010821738613390374},"postHourTrading":{"tag":"盘后","latestPrice":84.24,"preClose":84.09,"latestTime":"19:59 EDT","volume":1261121,"amount":106047732.3362,"timestamp":1790985599144,"change":0.14999999999999147,"changeRate":0.0017838030681411757},"overnightTrading":{"tag":"夜盘","latestPrice":84.04000091552734,"preClose":84.08999633789062,"latestTime":"20261005 04:00 EDT","volume":1379,"amount":116407,"timestamp":1791187202128,"change":-0.04999542236328125,"changeRate":-0.0005945466112567008},"impliedVol":0.4251,"impliedVolPercentile":0.2271},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.004637,"change":-0.06,"latestPrice":12.88,"close":12.88,"volume":25185624,"market":"US","high":13.03,"low":12.83,"preClose":12.94,"open":12.965,"turnoverRate":0.038743,"peRate":0,"amplitude":0.015456,"marketValue":8501914055.6,"askSize":5670,"bidSize":14078,"askPrice":12.88,"bidPrice":12.87,"week52High":18.79,"week52Low":10.09,"changeRate5Day":-0.047337,"changeRate20Day":-0.01904,"changeRate60Day":-0.240118,"changeRateWTD":-0.004637,"changeRateMTD":-0.036649,"changeRateQTD":-0.036649,"changeRateYTD":-0.159817,"amount":325188362.985146,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":76.580058,"pbRate":-2.140462,"volumeRatio":0.653367,"committee":0.425474,"roa":0.01118,"roe":1.071982,"changeRate5Min":0.001945,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8372792442.000001,"shortable":3,"shares":660086495,"floatShares":650061525,"preHourTrading":{"tag":"盘前","latestPrice":12.94,"preClose":12.94,"latestTime":"09:29 EDT","volume":258160,"amount":3348813.57048,"timestamp":1791206999994,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":12.955,"preClose":12.94,"latestTime":"19:59 EDT","volume":1867974,"amount":24175776.1021,"timestamp":1790985558204,"change":0.015000000000000568,"changeRate":0.0011591962905719141},"overnightTrading":{"tag":"夜盘","latestPrice":12.949999809265137,"preClose":12.9399995803833,"latestTime":"20261005 04:00 EDT","volume":26713,"amount":346743,"timestamp":1791187202159,"change":0.010000228881835938,"changeRate":0.0007728152400403491},"impliedVol":0.489,"impliedVolPercentile":0.1633},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.005654,"change":-0.035,"latestPrice":6.155,"close":6.155,"volume":791863,"market":"US","high":6.28,"low":6.12,"preClose":6.19,"open":6.22,"turnoverRate":0.011264,"peRate":0,"amplitude":0.025848,"marketValue":1416978070.505,"askSize":791,"bidSize":601,"askPrice":6.16,"bidPrice":6.15,"week52High":8.405,"week52Low":3.02,"changeRate5Day":0.012336,"changeRate20Day":0.032718,"changeRate60Day":-0.113112,"changeRateWTD":-0.005654,"changeRateMTD":0.030988,"changeRateQTD":0.030988,"changeRateYTD":0.306794,"amount":4906366.612592,"eps":-1.685819,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":10.418956,"volumeRatio":0.534883,"committee":-0.136494,"roa":-0.05248,"roe":-1.202492,"changeRate5Min":0.002443,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":432686652,"shortable":3,"shares":230215771,"floatShares":70298400,"preHourTrading":{"tag":"盘前","latestPrice":6.23,"preClose":6.19,"latestTime":"09:29 EDT","volume":2228,"amount":13865.59038,"timestamp":1791206941120,"change":0.040000000000000036,"changeRate":0.006462035541195482},"postHourTrading":{"tag":"盘后","latestPrice":6.19,"preClose":6.19,"latestTime":"19:30 EDT","volume":55053,"amount":340778.08,"timestamp":1790983804824,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6.210000038146973,"preClose":6.190000057220459,"latestTime":"20261005 04:00 EDT","volume":1198,"amount":7428,"timestamp":1791187202205,"change":0.019999980926513672,"changeRate":0.0032310146593915235},"impliedVol":0.786,"impliedVolPercentile":0.0996},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.006449,"change":-0.355,"latestPrice":54.695,"close":54.695,"volume":490382,"market":"US","high":54.98,"low":54.11,"preClose":55.05,"open":54.21,"turnoverRate":0.00103,"peRate":13.595576,"amplitude":0.015804,"marketValue":28482765773.805,"askSize":201,"bidSize":200,"askPrice":54.71,"bidPrice":54.67,"week52High":74.24,"week52Low":51.68,"changeRate5Day":-0.00789,"changeRate20Day":-0.012012,"changeRate60Day":-0.153721,"changeRateWTD":-0.006449,"changeRateMTD":-0.005726,"changeRateQTD":-0.005726,"changeRateYTD":-0.242347,"amount":26765321.703453,"eps":4.023,"lyrEps":3.162765,"lyrPeRate":17.293413,"pbRate":4.04763,"volumeRatio":0.568944,"committee":-0.002494,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.00064,"earningDate":1793548800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9,"divideRate":0.016455,"floatMarketCap":26034820000,"shortable":3,"shares":520756299,"floatShares":476000000,"preHourTrading":{"tag":"盘前","latestPrice":54.24,"preClose":55.05,"latestTime":"09:29 EDT","volume":12581,"amount":685787.693152,"timestamp":1791206999069,"change":-0.8099999999999952,"changeRate":-0.014713896457765581},"postHourTrading":{"tag":"盘后","latestPrice":55.05,"preClose":55.05,"latestTime":"19:30 EDT","volume":5849,"amount":321996.52,"timestamp":1790983803804,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.689998626708984,"preClose":55.04999923706055,"latestTime":"20261005 04:00 EDT","volume":6791,"amount":370850,"timestamp":1791187202178,"change":-0.3600006103515625,"changeRate":-0.006539520714637981},"impliedVol":0.3529,"impliedVolPercentile":0.3426},{"symbol":"UAL","nameCN":"United Airlines","changeRate":-0.007733,"change":-0.87,"latestPrice":111.64,"close":111.64,"volume":2238088,"market":"US","high":113.4,"low":111.05,"preClose":112.51,"open":113.18,"turnoverRate":0.006937,"peRate":10.443358,"amplitude":0.020887,"marketValue":36171360000,"askSize":226,"bidSize":106,"askPrice":111.66,"bidPrice":111.54,"week52High":138.77,"week52Low":84.6423,"changeRate5Day":0.001166,"changeRate20Day":0.002334,"changeRate60Day":-0.113968,"changeRateWTD":-0.007733,"changeRateMTD":0.006219,"changeRateQTD":0.006219,"changeRateYTD":-0.00161,"amount":250840928.603333,"eps":10.690048,"lyrEps":10.207001,"lyrPeRate":10.937591,"pbRate":2.166339,"volumeRatio":0.910536,"committee":-0.361446,"roa":0.033805,"roe":0.232524,"changeRate5Min":0.002334,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36017226131.88,"shortable":3,"shares":324000000,"floatShares":322619367,"preHourTrading":{"tag":"盘前","latestPrice":112.81,"preClose":112.51,"latestTime":"09:29 EDT","volume":9036,"amount":1019843.567784,"timestamp":1791206999999,"change":0.29999999999999716,"changeRate":0.0026664296506976903},"postHourTrading":{"tag":"盘后","latestPrice":112.25,"preClose":112.51,"latestTime":"19:56 EDT","volume":115020,"amount":12940722.1653,"timestamp":1790985365275,"change":-0.2600000000000051,"changeRate":-0.002310905697271399},"overnightTrading":{"tag":"夜盘","latestPrice":113.01000213623047,"preClose":112.51000213623047,"latestTime":"20261005 04:00 EDT","volume":1192,"amount":134473,"timestamp":1791187202151,"change":0.5,"changeRate":0.004444049333450239},"impliedVol":0.4905,"impliedVolPercentile":0.3028},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":-0.013115,"change":-0.557,"latestPrice":41.913,"close":41.913,"volume":2848100,"market":"US","high":42.59,"low":41.695,"preClose":42.47,"open":42.48,"turnoverRate":0.005892,"peRate":26.254386,"amplitude":0.021074,"marketValue":20592610914.87,"askSize":26,"bidSize":142,"askPrice":41.92,"bidPrice":41.91,"week52High":55.11,"week52Low":29.26,"changeRate5Day":-0.00868,"changeRate20Day":0.057875,"changeRate60Day":-0.134565,"changeRateWTD":-0.013115,"changeRateMTD":0.006556,"changeRateQTD":0.006556,"changeRateYTD":0.014106,"amount":120168125.488281,"eps":1.596419,"lyrEps":0.79,"lyrPeRate":53.05443,"pbRate":2.907739,"volumeRatio":0.86432,"committee":0.690476,"roa":0.023179,"roe":0.110993,"changeRate5Min":0.002943,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.017178,"floatMarketCap":20259991316.781,"shortable":3,"shares":491317990,"floatShares":483382037,"preHourTrading":{"tag":"盘前","latestPrice":42.5,"preClose":42.47,"latestTime":"09:29 EDT","volume":12049,"amount":510704.660703,"timestamp":1791206970834,"change":0.030000000000001137,"changeRate":0.0007063809748057721},"postHourTrading":{"tag":"盘后","latestPrice":42.01,"preClose":42.47,"latestTime":"19:37 EDT","volume":103872,"amount":4411095.8247,"timestamp":1790984258758,"change":-0.46000000000000085,"changeRate":-0.010831174947021448},"overnightTrading":{"tag":"夜盘","latestPrice":42.560001373291016,"preClose":42.470001220703125,"latestTime":"20261005 04:00 EDT","volume":683,"amount":29023,"timestamp":1791187201740,"change":0.09000015258789062,"changeRate":0.002119146456346643},"impliedVol":0.4466,"impliedVolPercentile":0.4382},{"symbol":"JBLU","nameCN":"JetBlue Airways","changeRate":-0.022747,"change":-0.0944,"latestPrice":4.0556,"close":4.0556,"volume":8909110,"market":"US","high":4.18,"low":4.04,"preClose":4.15,"open":4.18,"turnoverRate":0.027375,"peRate":0,"amplitude":0.033735,"marketValue":1530227358.32,"askSize":36644,"bidSize":24036,"askPrice":4.06,"bidPrice":4.05,"week52High":6.62,"week52Low":3.87,"changeRate5Day":-0.038957,"changeRate20Day":-0.12406,"changeRate60Day":-0.295903,"changeRateWTD":-0.022747,"changeRateMTD":-0.041229,"changeRateQTD":-0.041229,"changeRateYTD":-0.108659,"amount":36385260.782413,"eps":-2.394918,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":0.964226,"volumeRatio":0.883282,"committee":-0.207779,"roa":-0.020999,"roe":-0.443554,"changeRate5Min":0.002621,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1319883834.6552,"shortable":0,"shares":377312200,"floatShares":325447242,"preHourTrading":{"tag":"盘前","latestPrice":4.19,"preClose":4.15,"latestTime":"09:28 EDT","volume":27015,"amount":112823.744055,"timestamp":1791206880185,"change":0.040000000000000036,"changeRate":0.009638554216867478},"postHourTrading":{"tag":"盘后","latestPrice":4.15,"preClose":4.15,"latestTime":"19:59 EDT","volume":317438,"amount":1317887.9217,"timestamp":1790985572302,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":4.170000076293945,"preClose":4.150000095367432,"latestTime":"20261005 04:00 EDT","volume":17,"amount":71,"timestamp":1791187202159,"change":0.019999980926513672,"changeRate":0.004819272401665552},"impliedVol":0.7343,"impliedVolPercentile":0.3745},{"symbol":"ALGT","nameCN":"Allegiant Travel","changeRate":-0.03131,"change":-2.43,"latestPrice":75.18,"close":75.18,"volume":125066,"market":"US","high":77.75,"low":74.9,"preClose":77.61,"open":77.55,"turnoverRate":0.005071,"peRate":52.536688,"amplitude":0.036722,"marketValue":2055252420.9,"askSize":311,"bidSize":11,"askPrice":75.4,"bidPrice":74.96,"week52High":123.63,"week52Low":57.11,"changeRate5Day":-0.017897,"changeRate20Day":-0.038127,"changeRate60Day":-0.322825,"changeRateWTD":-0.03131,"changeRateMTD":-0.008049,"changeRateQTD":-0.008049,"changeRateYTD":-0.11833,"amount":9506113.304535,"eps":1.431,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.156342,"volumeRatio":0.4219,"committee":-0.931677,"roa":0.0253,"roe":0.018342,"changeRate5Min":0.003671,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1854173662.32,"shortable":0,"shares":27337755,"floatShares":24663124,"preHourTrading":{"tag":"盘前","latestPrice":77,"preClose":77.61,"latestTime":"09:29 EDT","volume":541,"amount":41775.31129,"timestamp":1791206941043,"change":-0.6099999999999994,"changeRate":-0.007859811879912375},"postHourTrading":{"tag":"盘后","latestPrice":77.61,"preClose":77.61,"latestTime":"19:30 EDT","volume":14364,"amount":1114790.04,"timestamp":1790983804009,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":77.61000061035156,"preClose":77.61000061035156,"latestTime":"20261005 04:00 EDT","volume":0,"amount":0,"timestamp":1791187200000,"change":0,"changeRate":0},"impliedVol":0.6757,"impliedVolPercentile":0.4861}]}}}