US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Airlines Concept

2,888.55

-37.5603-1.28%

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:24.92M

Turnover:478.48M

Market Cap:160.55B

Float Cap:154.03B

Loading ...

Constituent

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

Azul S.A. US AZUL	7.12	0.00%	0.0000	322	2.29K	1.30B
Ryanair Holdings PLC US RYAAY	52.92	-0.15%	-0.0800	410.71K	21.81M	27.56B
Copa Holdings SA US CPA	134.33	-0.69%	-0.9400	19.51K	2.62M	5.48B
SkyWest US SKYW	94.205	-0.86%	-0.8150	14.61K	1.39M	3.66B
Southwest Airlines US LUV	40.35	-1.01%	-0.4100	589.86K	23.92M	19.82B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	6.17	-1.12%	-0.0700	136.58K	840.15K	709.55M
Delta Air Lines US DAL	79.02	-1.36%	-1.0900	1.48M	117.21M	51.92B
Alaska Air US ALK	37.4068	-1.72%	-0.6532	430.04K	16.23M	4.17B
United Airlines US UAL	102.53	-1.83%	-1.9100	1.05M	107.70M	33.22B
Frontier Group Holdings, Inc. US ULCC	5.575	-1.85%	-0.1050	333.51K	1.88M	1.28B
American Airlines US AAL	12.315	-2.42%	-0.3050	12.33M	153.20M	8.13B
Allegiant Travel US ALGT	72.7	-2.55%	-1.9000	33.83K	2.49M	1.99B
JetBlue Airways US JBLU	3.51	-3.04%	-0.1100	8.09M	28.71M	1.32B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigermarketb.com/stock/BK4500"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","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":2888.5522,"timestamp":1791902997801,"preClose":2926.1125,"halted":0,"volume":24919336,"delay":0,"changeRate":-0.012836,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-37.560303,"latestTime":"10-13 10:49:58 EDT","open":2925.9087,"high":2944.2195,"low":2878.256,"amount":478480647.249881,"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":0.007221,"increases":0,"decrements":13,"flats":0,"marketCap":160546220480,"floatMarketCap":154034088672},"@#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":2888.5522,"volume":24919367,"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":0.007221,"peRate":19.58382,"marketCap":160546220480,"floatMarketCap":154034088672,"timestamp":1791902998112,"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":322,"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":7.04,"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":2289.100677,"eps":0.849468,"lyrEps":0.562045,"lyrPeRate":12.668025,"pbRate":-0.251984,"volumeRatio":0.015499,"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":-0.001509,"change":-0.08,"latestPrice":52.92,"close":52.92,"volume":410706,"market":"US","high":53.82,"low":52.81,"preClose":53,"open":53.63,"turnoverRate":0.000863,"peRate":13.266483,"amplitude":0.019057,"marketValue":27558423343.08,"askSize":160,"bidSize":300,"askPrice":52.91,"bidPrice":52.87,"week52High":74.24,"week52Low":51.68,"changeRate5Day":-0.052716,"changeRate20Day":0.018672,"changeRate60Day":-0.101681,"changeRateWTD":-0.024336,"changeRateMTD":-0.037993,"changeRateQTD":-0.037993,"changeRateYTD":-0.266934,"amount":21809699.047142,"eps":3.989,"lyrEps":3.162765,"lyrPeRate":16.732195,"pbRate":3.916273,"volumeRatio":0.975041,"committee":0.304348,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.000189,"earningDate":1793548800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9,"divideRate":0.017007,"floatMarketCap":25189920000,"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":0.4431,"impliedVolPercentile":0.7649},{"symbol":"CPA","nameCN":"Copa Holdings SA","changeRate":-0.006949,"change":-0.94,"latestPrice":134.33,"close":134.33,"volume":19512,"market":"US","high":135.49,"low":133.395,"preClose":135.27,"open":135.49,"turnoverRate":0.000694,"peRate":8.820421,"amplitude":0.015488,"marketValue":5480591461.8,"askSize":10,"bidSize":10,"askPrice":134.65,"bidPrice":133.97,"week52High":160.465,"week52Low":107.44,"changeRate5Day":-0.028776,"changeRate20Day":0.068146,"changeRate60Day":-0.033945,"changeRateWTD":0.000745,"changeRateMTD":0.018809,"changeRateQTD":0.018809,"changeRateYTD":0.113755,"amount":2617966.984131,"eps":15.229432,"lyrEps":16.279218,"lyrPeRate":8.251625,"pbRate":1.907635,"volumeRatio":0.321364,"committee":0,"roa":0.073466,"roe":0.230666,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.64,"divideRate":0.049431,"floatMarketCap":3777990816.670001,"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":0.4112,"impliedVolPercentile":0.5817},{"symbol":"SKYW","nameCN":"SkyWest","changeRate":-0.008577,"change":-0.815,"latestPrice":94.205,"close":94.205,"volume":14609,"market":"US","high":96.13,"low":94.06,"preClose":95.02,"open":95.91,"turnoverRate":0.000385,"peRate":9.355627,"amplitude":0.021785,"marketValue":3657820001.5,"askSize":19,"bidSize":61,"askPrice":94.34,"bidPrice":94.05,"week52High":117.72,"week52Low":77.89,"changeRate5Day":-0.035871,"changeRate20Day":-0.0188,"changeRate60Day":-0.051691,"changeRateWTD":-0.023985,"changeRateMTD":-0.028013,"changeRateQTD":-0.028013,"changeRateYTD":-0.061797,"amount":1385235.518204,"eps":10.069341,"lyrEps":10.35,"lyrPeRate":9.101932,"pbRate":1.324581,"volumeRatio":0.295116,"committee":0.525,"roa":0.050377,"roe":0.15341,"changeRate5Min":-0.000583,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3577589371.2,"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":0.5091,"impliedVolPercentile":0.9283},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":-0.010059,"change":-0.41,"latestPrice":40.35,"close":40.35,"volume":589858,"market":"US","high":41.2,"low":40.25,"preClose":40.76,"open":41.2,"turnoverRate":0.00122,"peRate":25.27532,"amplitude":0.023307,"marketValue":19824680896.5,"askSize":10,"bidSize":254,"askPrice":40.34,"bidPrice":40.33,"week52High":55.11,"week52Low":29.26,"changeRate5Day":-0.04947,"changeRate20Day":0.02724,"changeRate60Day":-0.165288,"changeRateWTD":-0.031445,"changeRateMTD":-0.03098,"changeRateQTD":-0.03098,"changeRateYTD":-0.023712,"amount":23919015.965797,"eps":1.596419,"lyrEps":0.79,"lyrPeRate":51.075949,"pbRate":2.799305,"volumeRatio":0.409842,"committee":0.924242,"roa":0.023179,"roe":0.110993,"changeRate5Min":0.000248,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.017844,"floatMarketCap":19504465192.95,"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":0.4565,"impliedVolPercentile":0.494},{"symbol":"VLRS","nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","changeRate":-0.011218,"change":-0.07,"latestPrice":6.17,"close":6.17,"volume":136582,"market":"US","high":6.275,"low":6.105,"preClose":6.24,"open":6.225,"turnoverRate":0.001583,"peRate":0,"amplitude":0.027244,"marketValue":709549993.83,"askSize":200,"bidSize":300,"askPrice":6.17,"bidPrice":6.16,"week52High":10.8,"week52Low":5.79,"changeRate5Day":-0.050769,"changeRate20Day":-0.025276,"changeRate60Day":-0.20592,"changeRateWTD":-0.009631,"changeRateMTD":-0.058015,"changeRateQTD":-0.058015,"changeRateYTD":-0.30518,"amount":840154.375403,"eps":-1.63568,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":10.509828,"volumeRatio":1.87996,"committee":0.2,"roa":0.001215,"roe":-1.168343,"changeRate5Min":0.001623,"earningDate":1792944000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":532195818,"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":0.453,"impliedVolPercentile":0.1434},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":-0.013606,"change":-1.09,"latestPrice":79.02,"close":79.02,"volume":1480848,"market":"US","high":80.7,"low":78.52,"preClose":80.11,"open":80.7,"turnoverRate":0.002268,"peRate":15.771404,"amplitude":0.027213,"marketValue":51915674730.24,"askSize":125,"bidSize":45,"askPrice":79.05,"bidPrice":79.02,"week52High":95.68,"week52Low":55.03,"changeRate5Day":-0.055463,"changeRate20Day":0.001648,"changeRate60Day":-0.065295,"changeRateWTD":-0.038335,"changeRateMTD":-0.053199,"changeRateQTD":-0.053199,"changeRateYTD":0.138617,"amount":117214171.653809,"eps":5.010334,"lyrEps":7.66,"lyrPeRate":10.315927,"pbRate":2.306031,"volumeRatio":0.826251,"committee":-0.470588,"roa":0.039513,"roe":0.159138,"changeRate5Min":-0.000443,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7771,"divideRate":0.009834,"floatMarketCap":51600060000,"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":0.3678,"impliedVolPercentile":0.0438},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":-0.017162,"change":-0.6532,"latestPrice":37.4068,"close":37.4068,"volume":430041,"market":"US","high":38.7,"low":37.39,"preClose":38.06,"open":38.25,"turnoverRate":0.003874,"peRate":0,"amplitude":0.034419,"marketValue":4165614888.844,"askSize":22,"bidSize":33,"askPrice":37.44,"bidPrice":37.4,"week52High":60.63,"week52Low":33.03,"changeRate5Day":-0.062251,"changeRate20Day":-0.062721,"changeRate60Day":-0.187515,"changeRateWTD":-0.049624,"changeRateMTD":-0.033416,"changeRateQTD":-0.033416,"changeRateYTD":-0.256326,"amount":16226025.821251,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":45.068434,"pbRate":1.135045,"volumeRatio":0.670085,"committee":0.2,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":0.000182,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4152154800,"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":0.5242,"impliedVolPercentile":0.3068},{"symbol":"UAL","nameCN":"United Airlines","changeRate":-0.018288,"change":-1.91,"latestPrice":102.53,"close":102.53,"volume":1048113,"market":"US","high":104.905,"low":101.79,"preClose":104.44,"open":104.21,"turnoverRate":0.003249,"peRate":9.591163,"amplitude":0.029826,"marketValue":33219720000,"askSize":2,"bidSize":182,"askPrice":102.6,"bidPrice":102.52,"week52High":138.77,"week52Low":84.6423,"changeRate5Day":-0.08349,"changeRate20Day":-0.041059,"changeRate60Day":-0.127553,"changeRateWTD":-0.045833,"changeRateMTD":-0.07589,"changeRateQTD":-0.07589,"changeRateYTD":-0.08308,"amount":107704286.034233,"eps":10.690048,"lyrEps":10.207001,"lyrPeRate":10.045066,"pbRate":1.989562,"volumeRatio":1.028819,"committee":0.978261,"roa":0.033805,"roe":0.232524,"changeRate5Min":-0.000341,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33078163698.510002,"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":0.4815,"impliedVolPercentile":0.2629},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.018486,"change":-0.105,"latestPrice":5.575,"close":5.575,"volume":333514,"market":"US","high":5.756,"low":5.565,"preClose":5.68,"open":5.7,"turnoverRate":0.004744,"peRate":0,"amplitude":0.033627,"marketValue":1283452923.325,"askSize":273,"bidSize":1312,"askPrice":5.58,"bidPrice":5.57,"week52High":8.405,"week52Low":3.02,"changeRate5Day":-0.108,"changeRate20Day":0.000898,"changeRate60Day":-0.102254,"changeRateWTD":-0.048635,"changeRateMTD":-0.066164,"changeRateQTD":-0.066164,"changeRateYTD":0.183652,"amount":1877862.769019,"eps":-1.685819,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":9.437154,"volumeRatio":0.596556,"committee":0.655521,"roa":-0.05248,"roe":-1.202492,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":391913580,"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":0.9492,"impliedVolPercentile":0.5458},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.024168,"change":-0.305,"latestPrice":12.315,"close":12.315,"volume":12334731,"market":"US","high":12.69,"low":12.31,"preClose":12.62,"open":12.67,"turnoverRate":0.018975,"peRate":0,"amplitude":0.030111,"marketValue":8128965185.925,"askSize":2172,"bidSize":25814,"askPrice":12.32,"bidPrice":12.31,"week52High":18.79,"week52Low":10.09,"changeRate5Day":-0.052692,"changeRate20Day":-0.03563,"changeRate60Day":-0.186592,"changeRateWTD":-0.034875,"changeRateMTD":-0.078908,"changeRateQTD":-0.078908,"changeRateYTD":-0.196673,"amount":153199759.677561,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":73.220762,"pbRate":-2.046567,"volumeRatio":0.99856,"committee":0.84478,"roa":0.01118,"roe":1.071982,"changeRate5Min":-0.001217,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8005507680.375,"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":0.4814,"impliedVolPercentile":0.1434},{"symbol":"ALGT","nameCN":"Allegiant Travel","changeRate":-0.025469,"change":-1.9,"latestPrice":72.7,"close":72.7,"volume":33831,"market":"US","high":76.41,"low":72.7,"preClose":74.6,"open":76.41,"turnoverRate":0.001372,"peRate":50.803634,"amplitude":0.049732,"marketValue":1987454788.5,"askSize":200,"bidSize":100,"askPrice":72.97,"bidPrice":72.69,"week52High":123.63,"week52Low":57.11,"changeRate5Day":-0.062419,"changeRate20Day":-0.069857,"changeRate60Day":-0.288441,"changeRateWTD":-0.048803,"changeRateMTD":-0.040771,"changeRateQTD":-0.040771,"changeRateYTD":-0.147414,"amount":2492312.15657,"eps":1.431,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.118197,"volumeRatio":0.412541,"committee":-0.333333,"roa":0.0253,"roe":0.018342,"changeRate5Min":-0.000413,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1793009114.8,"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":0.7389,"impliedVolPercentile":0.7928},{"symbol":"JBLU","nameCN":"JetBlue Airways","changeRate":-0.030387,"change":-0.11,"latestPrice":3.51,"close":3.51,"volume":8085693,"market":"US","high":3.64,"low":3.5,"preClose":3.62,"open":3.63,"turnoverRate":0.024845,"peRate":0,"amplitude":0.038674,"marketValue":1324365822,"askSize":22344,"bidSize":16617,"askPrice":3.52,"bidPrice":3.51,"week52High":6.62,"week52Low":3.5,"changeRate5Day":-0.129032,"changeRate20Day":-0.177986,"changeRate60Day":-0.355963,"changeRateWTD":-0.085938,"changeRateMTD":-0.170213,"changeRateQTD":-0.170213,"changeRateYTD":-0.228571,"amount":28714698.812356,"eps":-2.394918,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":0.834509,"volumeRatio":1.736983,"committee":-0.146993,"roa":-0.020999,"roe":-0.443554,"changeRate5Min":-0.002841,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1142319819.42,"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":0.9416,"impliedVolPercentile":0.8924}]}}}