US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Airlines Concept

3,101.80

-34.6975-1.11%

Number of Gainers:1

Number of Losers:11

Number of Flat:1

PE:- -

High:3,189.22

Open:3,144.19

Low:3,100.71

Close:3,136.50

Volume:115.47M

Turnover:2.37B

Market Cap:172.22B

Float Cap:165.13B

Loading ...

Constituent

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

Allegiant Travel US ALGT	82.6	+0.34%	+0.2800	553.52K	45.95M	2.26B
Frontier Group Holdings, Inc. US ULCC	5.97	0.00%	0.0000	2.12M	12.79M	1.37B
Southwest Airlines US LUV	40.67	-0.37%	-0.1500	4.14M	169.77M	19.98B
Delta Air Lines US DAL	83.08	-0.65%	-0.5400	5.72M	477.61M	54.58B
Copa Holdings SA US CPA	132.47	-0.75%	-1.0000	177.73K	23.69M	5.40B
Alaska Air US ALK	43	-0.76%	-0.3300	1.99M	86.50M	4.79B
American Airlines US AAL	13.84	-0.79%	-0.1100	72.04M	1.00B	9.14B
Ryanair Holdings PLC US RYAAY	56.69	-1.03%	-0.5900	1.01M	57.74M	29.52B
JetBlue Airways US JBLU	4.99	-1.77%	-0.0900	24.15M	122.31M	1.88B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	6.99	-1.96%	-0.1400	340.91K	2.42M	803.85M
United Airlines US UAL	114.83	-2.20%	-2.5800	2.89M	336.35M	37.20B
SkyWest US SKYW	100.93	-2.49%	-2.5800	337.16K	34.18M	3.92B
Azul S.A. US AZUL	7.49	-3.97%	-0.3100	34.11K	257.19K	1.37B

{"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":3101.7996,"timestamp":1787774399999,"preClose":3136.497,"halted":0,"volume":115474773,"delay":0,"changeRate":-0.011063,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-34.69751,"latestTime":"08-26 16:00:00 EDT","open":3144.189,"high":3189.2207,"low":3100.714,"amount":2373984799.731594,"amplitude":0.028218,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1787788800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.641644,"peRate":18.352518,"turnoverRate":0.033476,"increases":1,"decrements":11,"flats":1,"marketCap":172224855168,"floatMarketCap":165134237792},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":3189.2207,"amplitude":0.028218,"preClose":3136.497,"low":3100.714,"pbRate":"2.641644","latestPrice":3101.7996,"volume":115474773,"delay":0,"open":3144.189,"prevYearClose":3096.2888,"prevWeekClose":3064.9485,"prevMonthClose":3307.4336,"prevQuarterClose":3641.697,"fiveDayClose":3092.4758,"twentyDayClose":3254.0422,"sixtyDayClose":3117.8745,"secType":"PLATE","market":"US","turnoverRate":0.033476,"peRate":18.352518,"marketCap":172224855168,"floatMarketCap":165134237792,"timestamp":1787774399999,"nameCN":"Airlines Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":1,"down":11,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"ALGT","nameCN":"Allegiant Travel","changeRate":0.003401,"change":0.28,"latestPrice":82.6,"close":82.6,"volume":553520,"market":"US","high":84.12,"low":82.23,"preClose":82.32,"open":83.025,"turnoverRate":0.022443,"peRate":57.721873,"amplitude":0.022959,"marketValue":2258098563,"askSize":7,"bidSize":3,"askPrice":82.6,"bidPrice":80,"week52High":123.63,"week52Low":57.11,"changeRate5Day":0.058025,"changeRate20Day":-0.136796,"changeRate60Day":-0.073576,"changeRateWTD":0.009163,"changeRateMTD":-0.15783,"changeRateQTD":-0.297619,"changeRateYTD":-0.031312,"amount":45946801.101685,"eps":1.431,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.270469,"volumeRatio":0.786496,"committee":-0.4,"roa":0.0253,"roe":0.018342,"changeRate5Min":-0.001752,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2037174042.4,"shortable":0,"shares":27337755,"floatShares":24663124,"hourTrading":{"tag":"盘后","latestPrice":82.6,"preClose":82.6,"latestTime":"16:15 EDT","volume":10393,"amount":858461.8,"timestamp":1787775300195,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":83.3,"preClose":82.32,"latestTime":"09:29 EDT","volume":710,"amount":58811.8631,"timestamp":1787750999982,"change":0.980000000000004,"changeRate":0.011904761904761954},"postHourTrading":{"tag":"盘后","latestPrice":82.6,"preClose":82.6,"latestTime":"16:15 EDT","volume":10393,"amount":858461.8,"timestamp":1787775300195,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":82.31999969482422,"preClose":82.31999969482422,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.6036,"impliedVolPercentile":0.1355},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":0,"change":0,"latestPrice":5.97,"close":5.97,"volume":2117484,"market":"US","high":6.21,"low":5.945,"preClose":5.97,"open":6.13,"turnoverRate":0.030121,"peRate":0,"amplitude":0.044389,"marketValue":1374388152.87,"askSize":7,"bidSize":1,"askPrice":6.27,"bidPrice":5.93,"week52High":8.405,"week52Low":3.02,"changeRate5Day":-0.003339,"changeRate20Day":-0.081538,"changeRate60Day":0.006745,"changeRateWTD":0.001678,"changeRateMTD":-0.115556,"changeRateQTD":-0.245259,"changeRateYTD":0.267516,"amount":12786802.385147,"eps":-1.685819,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":10.105795,"volumeRatio":0.753732,"committee":-0.75,"roa":-0.05248,"roe":-1.202492,"changeRate5Min":-0.000837,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":419681448,"shortable":3,"shares":230215771,"floatShares":70298400,"hourTrading":{"tag":"盘后","latestPrice":5.97,"preClose":5.97,"latestTime":"16:18 EDT","volume":79604,"amount":475235.243168,"timestamp":1787775504806,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":6.001,"preClose":5.97,"latestTime":"09:29 EDT","volume":3774,"amount":22661.1717,"timestamp":1787750957801,"change":0.031000000000000583,"changeRate":0.005192629815745492},"postHourTrading":{"tag":"盘后","latestPrice":5.97,"preClose":5.97,"latestTime":"16:18 EDT","volume":79604,"amount":475235.243168,"timestamp":1787775504806,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.96999979019165,"preClose":5.96999979019165,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.8232,"impliedVolPercentile":0.1315},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":-0.003675,"change":-0.15,"latestPrice":40.67,"close":40.67,"volume":4141937,"market":"US","high":41.81,"low":40.66,"preClose":40.82,"open":41.75,"turnoverRate":0.008569,"peRate":25.475768,"amplitude":0.028172,"marketValue":19981902653.3,"askSize":10,"bidSize":25,"askPrice":40.9,"bidPrice":40.62,"week52High":55.11,"week52Low":29.26,"changeRate5Day":-0.018107,"changeRate20Day":-0.083596,"changeRate60Day":-0.048877,"changeRateWTD":0.007182,"changeRateMTD":-0.095619,"changeRateQTD":-0.209063,"changeRateYTD":-0.015969,"amount":169773991.322224,"eps":1.596419,"lyrEps":0.79,"lyrPeRate":51.481013,"pbRate":2.821506,"volumeRatio":0.864239,"committee":0.428571,"roa":0.023179,"roe":0.110993,"changeRate5Min":-0.001596,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.017703,"floatMarketCap":19659147444.79,"shortable":3,"shares":491317990,"floatShares":483382037,"hourTrading":{"tag":"盘后","latestPrice":40.9,"preClose":40.67,"latestTime":"16:44 EDT","volume":89840,"amount":3653803.94016,"timestamp":1787777040083,"change":0.22999999999999687,"changeRate":0.005655274157855836},"preHourTrading":{"tag":"盘前","latestPrice":41.6,"preClose":40.82,"latestTime":"09:29 EDT","volume":40520,"amount":1672872.53564,"timestamp":1787750971122,"change":0.7800000000000011,"changeRate":0.019108280254777097},"postHourTrading":{"tag":"盘后","latestPrice":40.9,"preClose":40.67,"latestTime":"16:44 EDT","volume":89840,"amount":3653803.94016,"timestamp":1787777040083,"change":0.22999999999999687,"changeRate":0.005655274157855836},"overnightTrading":{"tag":"夜盘","latestPrice":41.0099983215332,"preClose":40.81999969482422,"latestTime":"20260826 04:00 EDT","volume":970,"amount":39769,"timestamp":1787731202273,"change":0.18999862670898438,"changeRate":0.004654547479898078},"impliedVol":0.3592,"impliedVolPercentile":0.0239},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":-0.006458,"change":-0.54,"latestPrice":83.08,"close":83.08,"volume":5715333,"market":"US","high":84.99,"low":83.01,"preClose":83.62,"open":84.55,"turnoverRate":0.008752,"peRate":13.784098,"amplitude":0.023679,"marketValue":54583070824.96,"askSize":20,"bidSize":32,"askPrice":84.46,"bidPrice":83.12,"week52High":95.68,"week52Low":55.03,"changeRate5Day":-0.002521,"changeRate20Day":-0.036754,"changeRate60Day":0.019762,"changeRateWTD":0.00813,"changeRateMTD":-0.049863,"changeRateQTD":-0.112962,"changeRateYTD":0.197118,"amount":477614766.643959,"eps":6.027235,"lyrEps":7.66,"lyrPeRate":10.845953,"pbRate":2.502089,"volumeRatio":1.077118,"committee":0.230769,"roa":0.04019,"roe":0.201248,"changeRate5Min":-0.002222,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7775,"divideRate":0.009358,"floatMarketCap":54251240000,"shortable":3,"shares":656994112,"floatShares":653000000,"hourTrading":{"tag":"盘后","latestPrice":83.08,"preClose":83.08,"latestTime":"16:45 EDT","volume":563153,"amount":46786872.317895,"timestamp":1787777108124,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":84.5999,"preClose":83.62,"latestTime":"09:29 EDT","volume":29700,"amount":2502125.9802,"timestamp":1787750951936,"change":0.9799000000000007,"changeRate":0.011718488399904336},"postHourTrading":{"tag":"盘后","latestPrice":83.08,"preClose":83.08,"latestTime":"16:45 EDT","volume":563153,"amount":46786872.317895,"timestamp":1787777108124,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":83.75,"preClose":83.62000274658203,"latestTime":"20260826 04:00 EDT","volume":1165,"amount":97645,"timestamp":1787731202306,"change":0.12999725341796875,"changeRate":0.0015546191000727083},"impliedVol":0.3894,"impliedVolPercentile":0.0956},{"symbol":"CPA","nameCN":"Copa Holdings SA","changeRate":-0.007492,"change":-1,"latestPrice":132.47,"close":132.47,"volume":177730,"market":"US","high":135.955,"low":132.285,"preClose":133.47,"open":134.41,"turnoverRate":0.006319,"peRate":8.698289,"amplitude":0.027497,"marketValue":5404704466.2,"askSize":14,"bidSize":10,"askPrice":135.05,"bidPrice":130,"week52High":160.465,"week52Low":107.44,"changeRate5Day":0.020727,"changeRate20Day":-0.027957,"changeRate60Day":-0.056481,"changeRateWTD":0.019392,"changeRateMTD":-0.06196,"changeRateQTD":-0.148486,"changeRateYTD":0.098333,"amount":23690438.666229,"eps":15.229432,"lyrEps":16.279218,"lyrPeRate":8.137369,"pbRate":1.881221,"volumeRatio":0.596533,"committee":-0.166667,"roa":0.073466,"roe":0.230666,"changeRate5Min":0.000151,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.6335,"divideRate":0.050075,"floatMarketCap":3725678876.53,"shortable":3,"shares":40799460,"floatShares":28124699,"hourTrading":{"tag":"盘后","latestPrice":132.47,"preClose":132.47,"latestTime":"16:15 EDT","volume":4383,"amount":580613.55552,"timestamp":1787775300231,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":133.8058,"preClose":133.47,"latestTime":"08:44 EDT","volume":166,"amount":22227.77184,"timestamp":1787748275412,"change":0.3358000000000061,"changeRate":0.0025159211807897364},"postHourTrading":{"tag":"盘后","latestPrice":132.47,"preClose":132.47,"latestTime":"16:15 EDT","volume":4383,"amount":580613.55552,"timestamp":1787775300231,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":133.47000122070312,"preClose":133.47000122070312,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3711,"impliedVolPercentile":0.3625},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":-0.007616,"change":-0.33,"latestPrice":43,"close":43,"volume":1994350,"market":"US","high":44.38,"low":42.92,"preClose":43.33,"open":43.98,"turnoverRate":0.017967,"peRate":0,"amplitude":0.033695,"marketValue":4788472690,"askSize":1,"bidSize":166,"askPrice":43.21,"bidPrice":41.92,"week52High":65.88,"week52Low":33.03,"changeRate5Day":0.04293,"changeRate20Day":-0.061955,"changeRate60Day":-0.034142,"changeRateWTD":0.064093,"changeRateMTD":-0.093783,"changeRateQTD":-0.176245,"changeRateYTD":-0.145129,"amount":86495748.58532,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":51.807229,"pbRate":1.304761,"volumeRatio":0.737098,"committee":0.988024,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":-0.00232,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4773000000,"shortable":0,"shares":111359830,"floatShares":111000000,"hourTrading":{"tag":"盘后","latestPrice":43,"preClose":43,"latestTime":"16:29 EDT","volume":24572,"amount":1056586.244916,"timestamp":1787776197120,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":43.9366,"preClose":43.33,"latestTime":"09:27 EDT","volume":5283,"amount":231106.985181,"timestamp":1787750859696,"change":0.6066000000000003,"changeRate":0.013999538426032777},"postHourTrading":{"tag":"盘后","latestPrice":43,"preClose":43,"latestTime":"16:29 EDT","volume":24572,"amount":1056586.244916,"timestamp":1787776197120,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":43.599998474121094,"preClose":43.33000183105469,"latestTime":"20260826 04:00 EDT","volume":700,"amount":30374,"timestamp":1787731202260,"change":0.26999664306640625,"changeRate":0.006231170820604471},"impliedVol":0.5021,"impliedVolPercentile":0.2231},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.007885,"change":-0.11,"latestPrice":13.84,"close":13.84,"volume":72041720,"market":"US","high":14.155,"low":13.8,"preClose":13.95,"open":14.1,"turnoverRate":0.110823,"peRate":0,"amplitude":0.025448,"marketValue":9135597090.8,"askSize":1,"bidSize":45,"askPrice":13.89,"bidPrice":13.87,"week52High":18.79,"week52Low":10.09,"changeRate5Day":-0.001443,"changeRate20Day":-0.067385,"changeRate60Day":-0.034868,"changeRateWTD":0.001447,"changeRateMTD":-0.093648,"changeRateQTD":-0.23409,"changeRateYTD":-0.097195,"amount":1004500019.327545,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":82.287889,"pbRate":-2.299999,"volumeRatio":1.025504,"committee":0.956522,"roa":0.01118,"roe":1.071982,"changeRate5Min":-0.001803,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8996851506,"shortable":3,"shares":660086495,"floatShares":650061525,"hourTrading":{"tag":"盘后","latestPrice":13.89,"preClose":13.84,"latestTime":"16:48 EDT","volume":573401,"amount":7937032.123827,"timestamp":1787777334373,"change":0.05000000000000071,"changeRate":0.003612716763005832},"preHourTrading":{"tag":"盘前","latestPrice":14.11,"preClose":13.95,"latestTime":"09:29 EDT","volume":454000,"amount":6384304.857,"timestamp":1787750999999,"change":0.16000000000000014,"changeRate":0.011469534050179222},"postHourTrading":{"tag":"盘后","latestPrice":13.89,"preClose":13.84,"latestTime":"16:48 EDT","volume":573401,"amount":7937032.123827,"timestamp":1787777334373,"change":0.05000000000000071,"changeRate":0.003612716763005832},"overnightTrading":{"tag":"夜盘","latestPrice":13.979999542236328,"preClose":13.949999809265137,"latestTime":"20260826 04:00 EDT","volume":23685,"amount":331053,"timestamp":1787731202305,"change":0.029999732971191406,"changeRate":0.002150518521962026},"impliedVol":0.4811,"impliedVolPercentile":0.1116},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.0103,"change":-0.59,"latestPrice":56.69,"close":56.69,"volume":1005596,"market":"US","high":58.635,"low":56.68,"preClose":57.28,"open":58.34,"turnoverRate":0.002113,"peRate":13.575191,"amplitude":0.034131,"marketValue":29521674590.31,"askSize":18,"bidSize":9,"askPrice":58.4,"bidPrice":55.54,"week52High":74.24,"week52Low":53.14,"changeRate5Day":0.034678,"changeRate20Day":-0.020221,"changeRate60Day":-0.04498,"changeRateWTD":0.01595,"changeRateMTD":-0.031106,"changeRateQTD":-0.124479,"changeRateYTD":-0.214711,"amount":57742210.440979,"eps":4.176,"lyrEps":3.162765,"lyrPeRate":17.92419,"pbRate":4.195267,"volumeRatio":0.614687,"committee":-0.333333,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.002112,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9564,"divideRate":0.016871,"floatMarketCap":26984440000,"shortable":3,"shares":520756299,"floatShares":476000000,"hourTrading":{"tag":"盘后","latestPrice":56.69,"preClose":56.69,"latestTime":"16:10 EDT","volume":14104,"amount":799555.76,"timestamp":1787775005432,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":58.34,"preClose":57.28,"latestTime":"09:29 EDT","volume":24168,"amount":1398148.913328,"timestamp":1787750999999,"change":1.0600000000000023,"changeRate":0.01850558659217881},"postHourTrading":{"tag":"盘后","latestPrice":56.69,"preClose":56.69,"latestTime":"16:10 EDT","volume":14104,"amount":799555.76,"timestamp":1787775005432,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.7599983215332,"preClose":57.279998779296875,"latestTime":"20260826 04:00 EDT","volume":5,"amount":289,"timestamp":1787731202300,"change":0.4799995422363281,"changeRate":0.008379880455057165},"impliedVol":0.3432,"impliedVolPercentile":0.2669},{"symbol":"JBLU","nameCN":"JetBlue Airways","changeRate":-0.017717,"change":-0.09,"latestPrice":4.99,"close":4.99,"volume":24145853,"market":"US","high":5.23,"low":4.98,"preClose":5.08,"open":5.15,"turnoverRate":0.074193,"peRate":0,"amplitude":0.049213,"marketValue":1882787878,"askSize":1375,"bidSize":14314,"askPrice":5.03,"bidPrice":5,"week52High":6.62,"week52Low":3.87,"changeRate5Day":0.018367,"changeRate20Day":-0.127622,"changeRate60Day":-0.031068,"changeRateWTD":0.02045,"changeRateMTD":-0.172471,"changeRateQTD":-0.129145,"changeRateYTD":0.096703,"amount":122306334.315349,"eps":-2.394918,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":1.186382,"volumeRatio":0.991013,"committee":0.824718,"roa":-0.020999,"roe":-0.443554,"changeRate5Min":-0.002339,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1623981737.58,"shortable":0,"shares":377312200,"floatShares":325447242,"hourTrading":{"tag":"盘后","latestPrice":5,"preClose":4.99,"latestTime":"16:47 EDT","volume":1817879,"amount":9071388.363141,"timestamp":1787777226619,"change":0.009999999999999787,"changeRate":0.0020040080160320215},"preHourTrading":{"tag":"盘前","latestPrice":5.11,"preClose":5.08,"latestTime":"09:29 EDT","volume":140320,"amount":717454.406,"timestamp":1787750998987,"change":0.03000000000000025,"changeRate":0.0059055118110236705},"postHourTrading":{"tag":"盘后","latestPrice":5,"preClose":4.99,"latestTime":"16:47 EDT","volume":1817879,"amount":9071388.363141,"timestamp":1787777226619,"change":0.009999999999999787,"changeRate":0.0020040080160320215},"overnightTrading":{"tag":"夜盘","latestPrice":5.090000152587891,"preClose":5.079999923706055,"latestTime":"20260826 04:00 EDT","volume":37,"amount":188,"timestamp":1787731202298,"change":0.010000228881835938,"changeRate":0.0019685490220520295},"impliedVol":0.7314,"impliedVolPercentile":0.3506},{"symbol":"VLRS","nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","changeRate":-0.019635,"change":-0.14,"latestPrice":6.99,"close":6.99,"volume":340905,"market":"US","high":7.255,"low":6.98,"preClose":7.13,"open":7.17,"turnoverRate":0.003952,"peRate":0,"amplitude":0.038569,"marketValue":803849993.01,"askSize":100,"bidSize":100,"askPrice":8.03,"bidPrice":6.27,"week52High":10.8,"week52Low":5.79,"changeRate5Day":-0.021008,"changeRate20Day":-0.075397,"changeRate60Day":-0.083879,"changeRateWTD":0.011577,"changeRateMTD":-0.10728,"changeRateQTD":-0.254002,"changeRateYTD":-0.212838,"amount":2422917.941265,"eps":-1.63568,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":11.906596,"volumeRatio":0.592557,"committee":0,"roa":0.001215,"roe":-1.168343,"changeRate5Min":-0.000715,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":602925246,"shortable":3,"shares":114999999,"floatShares":86255400,"hourTrading":{"tag":"盘后","latestPrice":6.99,"preClose":6.99,"latestTime":"16:15 EDT","volume":1037,"amount":7248.21043,"timestamp":1787775300201,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":6.99,"preClose":7.13,"latestTime":"07:36 EDT","volume":3319,"amount":23923.276659,"timestamp":1787744212832,"change":-0.13999999999999968,"changeRate":-0.01963534361851328},"postHourTrading":{"tag":"盘后","latestPrice":6.99,"preClose":6.99,"latestTime":"16:15 EDT","volume":1037,"amount":7248.21043,"timestamp":1787775300201,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":7.130000114440918,"preClose":7.130000114440918,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.8712,"impliedVolPercentile":0.7331},{"symbol":"UAL","nameCN":"United Airlines","changeRate":-0.021974,"change":-2.58,"latestPrice":114.83,"close":114.83,"volume":2885572,"market":"US","high":119.73,"low":114.7,"preClose":117.41,"open":118.44,"turnoverRate":0.008989,"peRate":10.741766,"amplitude":0.042841,"marketValue":37204920000,"askSize":1,"bidSize":21,"askPrice":116.48,"bidPrice":114.83,"week52High":138.77,"week52Low":84.6423,"changeRate5Day":-0.008205,"changeRate20Day":-0.038436,"changeRate60Day":0.02747,"changeRateWTD":0.014668,"changeRateMTD":-0.053573,"changeRateQTD":-0.1556,"changeRateYTD":0.026918,"amount":336350300.811188,"eps":10.690048,"lyrEps":10.207001,"lyrPeRate":11.250121,"pbRate":2.22824,"volumeRatio":0.854841,"committee":0.909091,"roa":0.033805,"roe":0.232524,"changeRate5Min":-0.000435,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36862027170.47,"shortable":3,"shares":324000000,"floatShares":321013909,"hourTrading":{"tag":"盘后","latestPrice":115.27,"preClose":114.83,"latestTime":"16:45 EDT","volume":52313,"amount":6008615.20509,"timestamp":1787777127251,"change":0.4399999999999977,"changeRate":0.003831751284507513},"preHourTrading":{"tag":"盘前","latestPrice":118.53,"preClose":117.41,"latestTime":"09:29 EDT","volume":21492,"amount":2544541.987248,"timestamp":1787750999999,"change":1.1200000000000045,"changeRate":0.009539221531385781},"postHourTrading":{"tag":"盘后","latestPrice":115.27,"preClose":114.83,"latestTime":"16:45 EDT","volume":52313,"amount":6008615.20509,"timestamp":1787777127251,"change":0.4399999999999977,"changeRate":0.003831751284507513},"overnightTrading":{"tag":"夜盘","latestPrice":117.83000183105469,"preClose":117.41000366210938,"latestTime":"20260826 04:00 EDT","volume":1661,"amount":195578,"timestamp":1787731202314,"change":0.4199981689453125,"changeRate":0.0035771923673046826},"impliedVol":0.4422,"impliedVolPercentile":0.1116},{"symbol":"SKYW","nameCN":"SkyWest","changeRate":-0.024925,"change":-2.58,"latestPrice":100.93,"close":100.93,"volume":337156,"market":"US","high":104.8,"low":100.4201,"preClose":103.51,"open":104.71,"turnoverRate":0.008878,"peRate":10.023496,"amplitude":0.042314,"marketValue":3918940319,"askSize":19,"bidSize":50,"askPrice":102.93,"bidPrice":99,"week52High":123.94,"week52Low":77.89,"changeRate5Day":-0.014548,"changeRate20Day":-0.07961,"changeRate60Day":0.232357,"changeRateWTD":-0.001583,"changeRateMTD":-0.056464,"changeRateQTD":0.016108,"changeRateYTD":0.005179,"amount":34176100.172333,"eps":10.069341,"lyrEps":10.35,"lyrPeRate":9.751691,"pbRate":1.419138,"volumeRatio":1.370955,"committee":0.449275,"roa":0.050377,"roe":0.15341,"changeRate5Min":-0.003702,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3832982275.2,"shortable":3,"shares":38828300,"floatShares":37976640,"hourTrading":{"tag":"盘后","latestPrice":100.93,"preClose":100.93,"latestTime":"16:20 EDT","volume":8001,"amount":807540.93,"timestamp":1787775600324,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":104.77,"preClose":103.51,"latestTime":"09:29 EDT","volume":32,"amount":3352.41504,"timestamp":1787750999986,"change":1.259999999999991,"changeRate":0.012172736933629512},"postHourTrading":{"tag":"盘后","latestPrice":100.93,"preClose":100.93,"latestTime":"16:20 EDT","volume":8001,"amount":807540.93,"timestamp":1787775600324,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":103.51000213623047,"preClose":103.51000213623047,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3601,"impliedVolPercentile":0.0916},{"symbol":"AZUL","nameCN":"Azul S.A.","changeRate":-0.039744,"change":-0.31,"latestPrice":7.49,"close":7.49,"volume":34105,"market":"US","high":7.74,"low":7.48,"preClose":7.8,"open":7.74,"turnoverRate":0.000187,"peRate":8.817283,"amplitude":0.033333,"marketValue":1366446928.28,"askSize":100,"bidSize":100,"askPrice":7.51,"bidPrice":7.3,"week52High":9.83,"week52Low":7.315,"changeRate5Day":-0.014474,"changeRate20Day":-0.112559,"changeRate60Day":-0.156532,"changeRateWTD":-0.005312,"changeRateMTD":-0.167778,"changeRateQTD":-0.166852,"changeRateYTD":-0.181421,"amount":257185.004363,"eps":0.849468,"lyrEps":0.562045,"lyrPeRate":13.326335,"pbRate":-0.265079,"volumeRatio":0.157481,"committee":0,"roa":0.067376,"roe":0,"changeRate5Min":-0.001333,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1365103903.87,"shortable":3,"shares":182436172,"floatShares":182256863,"hourTrading":{"tag":"盘后","latestPrice":7.49,"preClose":7.49,"latestTime":"16:10 EDT","volume":6,"amount":44.94,"timestamp":1787775004434,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":7.49,"preClose":7.49,"latestTime":"16:10 EDT","volume":6,"amount":44.94,"timestamp":1787775004434,"change":0,"changeRate":0},"impliedVol":1.495,"impliedVolPercentile":0}]}}}