US Market Stock List - Today’s Stock Quotes - Tiger Brokers

Provided by Tiger Trade Technology Pte. Ltd.

US Stock HK Stock SG Stock AU Stock Futures Forex

Dow Jones

NASDAQ

S&P 500 ETF

Overview All Stock Movers Concept Heat Map IPO

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Range %	Market Cap	Change %(5D)	Change %(20D)	Change %(60D)	Change %(YTD)

Insight Molecular Diagnostics Inc. US IMDX	3.84	+9.40%	+0.33	266.25K	962.80K	13.11%	123.44M	+21.14%	-2.04%	-41.01%	-48.80%
Leverage Shares 2X Long GRAB Daily ETF US GRAG	8.98	+9.38%	+0.77	23.73K	213.58K	3.29%	1.30M	+29.37%	+27.24%	-14.56%	-34.77%
GraniteShares 2X Long MRVL Daily ETF US MVLL	50.27	+9.35%	+4.30	691.57K	33.52M	10.14%	183.49M	+17.48%	+130.33%	+151.85%	+133.52%
Alpha Teknova, Inc. US TKNO	2.93	+9.33%	+0.25	101.28K	291.13K	10.07%	156.84M	+3.90%	+2.81%	-10.94%	-22.89%
Materion US MTRN	181.95	+9.25%	+15.40	273.43K	48.83M	7.51%	3.77B	+11.39%	+34.36%	+22.02%	+46.36%
Polaris US PII	57.91	+9.22%	+4.89	1.82M	105.45M	9.66%	3.28B	+4.93%	+10.45%	-17.20%	-8.44%
Defiance Daily Target 2X Long BITF ETF US BTFL	35.85	+9.21%	+3.02	1.64K	59.96K	6.80%	2.15M	+72.15%	+27.77%	-21.05%	-1.05%
Full House US FLL	2.61	+9.21%	+0.22	183.32K	461.67K	9.62%	94.28M	+5.24%	+5.67%	+3.98%	0.00%
Idaho Strategic Resources Inc US IDR	43.32	+9.17%	+3.64	291.10K	12.45M	8.90%	684.73M	+16.92%	+48.36%	+3.36%	+7.49%
Loar Holdings Inc US LOAR	67.48	+9.17%	+5.67	894.59K	60.03M	7.48%	6.32B	+4.91%	+6.64%	-8.66%	-0.76%
Optimum Communications, Inc. US OPTU	1.67	+9.15%	+0.14	5.93M	9.65M	10.78%	784.62M	+26.52%	+25.56%	-9.24%	+1.21%
Dream Finders Homes, Inc. US DFH	14.82	+9.13%	+1.24	740.98K	11.04M	10.16%	1.36B	+6.70%	+5.11%	-25.08%	-13.33%
Marchex US MCHX	1.68	+9.09%	+0.14	33.34K	53.51K	8.44%	73.76M	+8.39%	+17.48%	-2.33%	+1.20%
OPENDOOR TECHNOLOGIES INC C/WTS 18/12/2025(TO PUR COM) US OPENL	0.3820	+9.08%	+0.0318	334.65K	129.35K	20.93%	0.00	+55.98%	+15.37%	-50.68%	-26.58%
Direxion Daily HOOD Bull 2X ETF US HODU	11.71	+9.03%	+0.97	490.74K	5.73M	8.15%	7.03M	+68.01%	+40.30%	-39.64%	-48.28%
CITIUS ONCOLOGY INC US CTOR	0.8779	+9.03%	+0.0727	184.71K	160.28K	15.52%	77.50M	+30.06%	+27.08%	-23.66%	-12.21%
Tradr 2X Long CLSK Daily ETF US CLSX	16.21	+9.01%	+1.34	681.72K	10.99M	11.23%	24.88M	+41.33%	+39.62%	-34.72%	0.00%
Ebang International Holdings Inc. US EBON	2.30	+9.00%	+0.19	6.80K	15.20K	9.62%	14.45M	+12.47%	-5.15%	-32.45%	-24.84%
Canaan Inc. US CAN	0.5740	+9.00%	+0.0474	15.81M	9.08M	6.91%	383.43M	+25.25%	+28.41%	-24.30%	-16.81%
Yunhong Green CTI US YHGJ	3.14	+8.98%	+0.26	9.51K	28.85K	13.54%	8.15M	+8.64%	+6.03%	-33.81%	-13.54%

1 ...10 11 12 13 14 ...612

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/quote/us/all-stocks/top-gainers?page=12"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/market/quote/ALL\",params:#size:20,page:11,order:\"desc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"0~\",,,undefined,":{"totalPage":612,"list":[{"symbol":"IMDX","nameCN":"Insight Molecular Diagnostics Inc.","changeRate":0.094017,"change":0.33,"latestPrice":3.84,"close":3.84,"volume":266250,"market":"US","high":3.87,"low":3.41,"preClose":3.51,"open":3.58,"turnoverRate":0.023635,"peRate":0,"amplitude":0.131054,"marketValue":123444096,"askSize":100,"bidSize":15,"askPrice":4.17,"bidPrice":3.43,"week52High":8.51,"week52Low":2.33,"changeRate5Day":0.211356,"changeRate20Day":-0.020408,"changeRate60Day":-0.410138,"changeRateWTD":0.211356,"changeRateMTD":0.170732,"changeRateQTD":0.170732,"changeRateYTD":-0.488,"amount":962803.720236,"eps":-1.65,"lyrEps":-1.65,"lyrPeRate":0,"pbRate":-3.923344,"volumeRatio":0.52793,"committee":-0.73913,"roa":-0.626571,"roe":-236.031067,"changeRate5Min":-0.005181,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43257216,"shortable":3,"shares":32146900,"floatShares":11264900,"hourTrading":{"tag":"盘后","latestPrice":3.78,"preClose":3.84,"latestTime":"17:46 EDT","volume":1531,"amount":5882.319861,"timestamp":1776462364083,"change":-0.06000000000000005,"changeRate":-0.015625000000000014},"preHourTrading":{"tag":"盘前","latestPrice":3.4,"preClose":3.51,"latestTime":"08:00 EDT","volume":2,"amount":6.8,"timestamp":1776427253414,"change":-0.10999999999999988,"changeRate":-0.031339031339031306},"postHourTrading":{"tag":"盘后","latestPrice":3.78,"preClose":3.84,"latestTime":"17:46 EDT","volume":1531,"amount":5882.319861,"timestamp":1776462364083,"change":-0.06000000000000005,"changeRate":-0.015625000000000014},"overnightTrading":{"tag":"夜盘","latestPrice":3.509999990463257,"preClose":3.509999990463257,"latestTime":"20260417 04:00 EDT","volume":0,"amount":0,"timestamp":1776412800000,"change":0,"changeRate":0},"impliedVol":1.5523,"impliedVolPercentile":0.5327},{"symbol":"GRAG","nameCN":"Leverage Shares 2X Long GRAB Daily ETF","changeRate":0.093768,"change":0.7702,"latestPrice":8.9841,"close":8.9841,"volume":23733,"market":"US","high":9.17,"low":8.9,"preClose":8.2139,"open":8.935,"turnoverRate":0.163676,"peRate":0,"amplitude":0.032871,"marketValue":1302694.5,"askSize":93,"bidSize":4,"askPrice":9.36,"bidPrice":8.9,"week52High":15.37,"week52Low":6.39,"changeRate5Day":0.293719,"changeRate20Day":0.272445,"changeRate60Day":-0.145576,"changeRateWTD":0.293719,"changeRateMTD":0.308815,"changeRateQTD":0.308815,"changeRateYTD":-0.347697,"amount":213577.852015,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.046125,"committee":-0.917526,"roa":0,"roe":0,"changeRate5Min":-0.014901,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1302694.5,"shortable":3,"shares":145000,"floatShares":145000,"preHourTrading":{"tag":"盘前","latestPrice":8.69,"preClose":8.2139,"latestTime":"09:16 EDT","volume":1119,"amount":9408.822798,"timestamp":1776431762511,"change":0.47609999999999886,"changeRate":0.05796272172780273},"impliedVol":0.1766,"impliedVolPercentile":0.2222},{"symbol":"MVLL","nameCN":"GraniteShares 2X Long MRVL Daily ETF","changeRate":0.093539,"change":4.3,"latestPrice":50.27,"close":50.27,"volume":691574,"market":"US","high":50.4349,"low":45.7722,"preClose":45.97,"open":46.53,"turnoverRate":0.189472,"peRate":0,"amplitude":0.101429,"marketValue":183485550.27,"askSize":1,"bidSize":400,"askPrice":50.5,"bidPrice":49.91,"week52High":50.4349,"week52Low":9.66,"changeRate5Day":0.174807,"changeRate20Day":1.303322,"changeRate60Day":1.518537,"changeRateWTD":0.174807,"changeRateMTD":0.940178,"changeRateQTD":0.940178,"changeRateYTD":1.335218,"amount":33524365.172195,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.501609,"committee":0.995012,"roa":0,"roe":0,"changeRate5Min":0.008223,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":183485550.27,"shortable":3,"shares":3650001,"floatShares":3650001,"hourTrading":{"tag":"盘后","latestPrice":49.9343,"preClose":50.27,"latestTime":"18:47 EDT","volume":2927,"amount":147077.394624,"timestamp":1776466071361,"change":-0.3357000000000028,"changeRate":-0.006677939128705047},"preHourTrading":{"tag":"盘前","latestPrice":46.81,"preClose":45.97,"latestTime":"09:29 EDT","volume":19361,"amount":907108.987263,"timestamp":1776432583728,"change":0.8400000000000034,"changeRate":0.01827278659995657},"postHourTrading":{"tag":"盘后","latestPrice":49.9343,"preClose":50.27,"latestTime":"18:47 EDT","volume":2927,"amount":147077.394624,"timestamp":1776466071361,"change":-0.3357000000000028,"changeRate":-0.006677939128705047},"overnightTrading":{"tag":"夜盘","latestPrice":45.439998626708984,"preClose":45.970001220703125,"latestTime":"20260417 04:00 EDT","volume":7800,"amount":353736,"timestamp":1776412801723,"change":-0.5300025939941406,"changeRate":-0.011529314333701775},"impliedVol":1.1622,"impliedVolPercentile":0.6613},{"symbol":"TKNO","nameCN":"Alpha Teknova, Inc.","changeRate":0.093284,"change":0.25,"latestPrice":2.93,"close":2.93,"volume":101275,"market":"US","high":2.96,"low":2.69,"preClose":2.68,"open":2.75,"turnoverRate":0.009788,"peRate":0,"amplitude":0.100746,"marketValue":156840479.82,"askSize":4,"bidSize":7,"askPrice":2.95,"bidPrice":2.92,"week52High":7.48,"week52Low":1.91,"changeRate5Day":0.039007,"changeRate20Day":0.02807,"changeRate60Day":-0.109422,"changeRateWTD":0.039007,"changeRateMTD":0.013841,"changeRateQTD":0.013841,"changeRateYTD":-0.228947,"amount":291129.357946,"eps":-0.3227,"lyrEps":-0.3227,"lyrPeRate":0,"pbRate":2.280487,"volumeRatio":0.537779,"committee":0.272727,"roa":-0.092622,"roe":-0.22834,"changeRate5Min":-0.00678,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30315130.73,"shortable":3,"shares":53529174,"floatShares":10346461,"hourTrading":{"tag":"盘后","latestPrice":2.93,"preClose":2.93,"latestTime":"16:04 EDT","volume":1021,"amount":2991.53,"timestamp":1776456246632,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":2.73,"preClose":2.68,"latestTime":"09:29 EDT","volume":112,"amount":305.840002,"timestamp":1776432599999,"change":0.04999999999999982,"changeRate":0.01865671641791038},"postHourTrading":{"tag":"盘后","latestPrice":2.93,"preClose":2.93,"latestTime":"16:04 EDT","volume":1021,"amount":2991.53,"timestamp":1776456246632,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.680000066757202,"preClose":2.680000066757202,"latestTime":"20260417 04:00 EDT","volume":0,"amount":0,"timestamp":1776412800000,"change":0,"changeRate":0},"impliedVol":0.915,"impliedVolPercentile":0.3669},{"symbol":"MTRN","nameCN":"Materion","changeRate":0.092465,"change":15.4,"latestPrice":181.95,"close":181.95,"volume":273430,"market":"US","high":181.95,"low":169.435,"preClose":166.55,"open":170.08,"turnoverRate":0.013349,"peRate":50.824023,"amplitude":0.075143,"marketValue":3772322224.95,"askSize":7,"bidSize":11,"askPrice":186,"bidPrice":178.42,"week52High":181.95,"week52Low":70.94,"changeRate5Day":0.113934,"changeRate20Day":0.343598,"changeRate60Day":0.220158,"changeRateWTD":0.113934,"changeRateMTD":0.257864,"changeRateQTD":0.257864,"changeRateYTD":0.463562,"amount":48828387.247162,"eps":3.58,"lyrEps":3.58,"lyrPeRate":50.824022,"pbRate":3.999167,"volumeRatio":1.689984,"committee":0.222222,"roa":0.04122,"roe":0.082578,"changeRate5Min":0.001762,"earningDate":1777392000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.555,"divideRate":0.00305,"floatMarketCap":3726856922.85,"shortable":3,"shares":20732741,"floatShares":20482863,"hourTrading":{"tag":"盘后","latestPrice":180.88,"preClose":181.95,"latestTime":"18:02 EDT","volume":5193,"amount":945404.8641,"timestamp":1776463363794,"change":-1.0699999999999932,"changeRate":-0.0058807364660620675},"preHourTrading":{"tag":"盘前","latestPrice":169.85,"preClose":166.55,"latestTime":"09:23 EDT","volume":47,"amount":7930.70997,"timestamp":1776432204693,"change":3.299999999999983,"changeRate":0.019813869708796054},"postHourTrading":{"tag":"盘后","latestPrice":180.88,"preClose":181.95,"latestTime":"18:02 EDT","volume":5193,"amount":945404.8641,"timestamp":1776463363794,"change":-1.0699999999999932,"changeRate":-0.0058807364660620675},"overnightTrading":{"tag":"夜盘","latestPrice":167.94000244140625,"preClose":166.5500030517578,"latestTime":"20260417 04:00 EDT","volume":4,"amount":672,"timestamp":1776412800829,"change":1.3899993896484375,"changeRate":0.008345838271864067},"impliedVol":0.446,"impliedVolPercentile":0.832},{"symbol":"PII","nameCN":"Polaris","changeRate":0.092229,"change":4.89,"latestPrice":57.91,"close":57.91,"volume":1817705,"market":"US","high":59.12,"low":54,"preClose":53.02,"open":54,"turnoverRate":0.034328,"peRate":0,"amplitude":0.096567,"marketValue":3282956641.79,"askSize":99,"bidSize":99,"askPrice":58.37,"bidPrice":57.54,"week52High":75.245,"week52Low":31.4,"changeRate5Day":0.049284,"changeRate20Day":0.10452,"changeRate60Day":-0.172005,"changeRateWTD":0.049284,"changeRateMTD":0.062569,"changeRateQTD":0.062569,"changeRateYTD":-0.084427,"amount":105450521.052551,"eps":-8.181019,"lyrEps":-8.181019,"lyrPeRate":0,"pbRate":3.963009,"volumeRatio":0.562857,"committee":0,"roa":0.004115,"roe":-0.437047,"changeRate5Min":0.00173,"earningDate":1777305600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.046279,"floatMarketCap":3066369361.82,"shortable":3,"shares":56690669,"floatShares":52950602,"hourTrading":{"tag":"盘后","latestPrice":57.62,"preClose":57.91,"latestTime":"18:24 EDT","volume":71327,"amount":4130502.204606,"timestamp":1776464691362,"change":-0.28999999999999915,"changeRate":-0.005007770678639253},"preHourTrading":{"tag":"盘前","latestPrice":53.42,"preClose":53.02,"latestTime":"09:19 EDT","volume":2447,"amount":131501.466784,"timestamp":1776431973142,"change":0.3999999999999986,"changeRate":0.007544322897019965},"postHourTrading":{"tag":"盘后","latestPrice":57.62,"preClose":57.91,"latestTime":"18:24 EDT","volume":71327,"amount":4130502.204606,"timestamp":1776464691362,"change":-0.28999999999999915,"changeRate":-0.005007770678639253},"overnightTrading":{"tag":"夜盘","latestPrice":53.029998779296875,"preClose":53.02000045776367,"latestTime":"20260417 04:00 EDT","volume":79,"amount":4143,"timestamp":1776412801638,"change":0.009998321533203125,"changeRate":0.00018857641355865133},"impliedVol":0.6863,"impliedVolPercentile":0.816},{"symbol":"BTFL","nameCN":"Defiance Daily Target 2X Long BITF ETF","changeRate":0.092101,"change":3.0232,"latestPrice":35.8482,"close":35.8482,"volume":1644,"market":"US","high":38.08,"low":35.8482,"preClose":32.825,"open":36.54,"turnoverRate":0.027403,"peRate":0,"amplitude":0.067991,"marketValue":2150676.9108,"askSize":200,"bidSize":100,"askPrice":54.04,"bidPrice":30.03,"week52High":65.22,"week52Low":15.35,"changeRate5Day":0.721452,"changeRate20Day":0.27771,"changeRate60Day":-0.210514,"changeRateWTD":0.721452,"changeRateMTD":0.99108,"changeRateQTD":0.99108,"changeRateYTD":-0.010549,"amount":59960.927719,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.00192,"volumeRatio":0.282756,"committee":-0.333333,"roa":0,"roe":0,"changeRate5Min":-0.001443,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2150676.9108,"shortable":0,"shares":59994,"floatShares":59994,"hourTrading":{"tag":"盘后","latestPrice":35.8482,"preClose":35.8482,"latestTime":"16:04 EDT","volume":1,"amount":35.8482,"timestamp":1776456267559,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":35.8482,"preClose":35.8482,"latestTime":"16:04 EDT","volume":1,"amount":35.8482,"timestamp":1776456267559,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FLL","nameCN":"Full House","changeRate":0.09205,"change":0.22,"latestPrice":2.61,"close":2.61,"volume":183318,"market":"US","high":2.63,"low":2.4,"preClose":2.39,"open":2.43,"turnoverRate":0.005555,"peRate":0,"amplitude":0.096234,"marketValue":94277109.78,"askSize":100,"bidSize":80,"askPrice":3.19,"bidPrice":2.25,"week52High":4.95,"week52Low":2.02,"changeRate5Day":0.052419,"changeRate20Day":0.05668,"changeRate60Day":0.039841,"changeRateWTD":0.052419,"changeRateMTD":0.16,"changeRateQTD":0.16,"changeRateYTD":0,"amount":461667.037491,"eps":-1.117599,"lyrEps":-1.12,"lyrPeRate":0,"pbRate":37.146221,"volumeRatio":1.938568,"committee":-0.111111,"roa":0.003283,"roe":-1.868107,"changeRate5Min":0.009671,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":86124526.83,"shortable":0,"shares":36121498,"floatShares":32997903,"hourTrading":{"tag":"盘后","latestPrice":2.61,"preClose":2.61,"latestTime":"16:10 EDT","volume":889,"amount":2320.29,"timestamp":1776456604972,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":2.61,"preClose":2.61,"latestTime":"16:10 EDT","volume":889,"amount":2320.29,"timestamp":1776456604972,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.390000104904175,"preClose":2.390000104904175,"latestTime":"20260417 04:00 EDT","volume":0,"amount":0,"timestamp":1776412800000,"change":0,"changeRate":0},"impliedVol":1.3379,"impliedVolPercentile":0.64},{"symbol":"IDR","nameCN":"Idaho Strategic Resources Inc","changeRate":0.091734,"change":3.64,"latestPrice":43.32,"close":43.32,"volume":291101,"market":"US","high":43.6415,"low":40.11,"preClose":39.68,"open":40.4,"turnoverRate":0.022323,"peRate":38.000032,"amplitude":0.088999,"marketValue":684728916,"askSize":3,"bidSize":100,"askPrice":44,"bidPrice":38.41,"week52High":54.7,"week52Low":12.2,"changeRate5Day":0.169231,"changeRate20Day":0.483562,"changeRate60Day":0.033644,"changeRateWTD":0.169231,"changeRateMTD":0.348692,"changeRateQTD":0.348692,"changeRateYTD":0.074938,"amount":12447431.631985,"eps":1.139999,"lyrEps":1.139999,"lyrPeRate":38.000033,"pbRate":6.330134,"volumeRatio":1.630423,"committee":0.941748,"roa":0.124367,"roe":0.219909,"changeRate5Min":0.001156,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":564909391.56,"shortable":3,"shares":15806300,"floatShares":13040383,"hourTrading":{"tag":"盘后","latestPrice":43.3,"preClose":43.32,"latestTime":"17:55 EDT","volume":1468,"amount":63727.36268,"timestamp":1776462943601,"change":-0.020000000000003126,"changeRate":-0.0004616805170822513},"preHourTrading":{"tag":"盘前","latestPrice":40.4,"preClose":39.68,"latestTime":"09:09 EDT","volume":782,"amount":30799.66432,"timestamp":1776431387042,"change":0.7199999999999989,"changeRate":0.01814516129032255},"postHourTrading":{"tag":"盘后","latestPrice":43.3,"preClose":43.32,"latestTime":"17:55 EDT","volume":1468,"amount":63727.36268,"timestamp":1776462943601,"change":-0.020000000000003126,"changeRate":-0.0004616805170822513},"overnightTrading":{"tag":"夜盘","latestPrice":39.68000030517578,"preClose":39.68000030517578,"latestTime":"20260417 04:00 EDT","volume":24,"amount":952,"timestamp":1776412801726,"change":0,"changeRate":0},"impliedVol":0.9311,"impliedVolPercentile":0.572},{"symbol":"LOAR","nameCN":"Loar Holdings Inc","changeRate":0.091733,"change":5.67,"latestPrice":67.48,"close":67.48,"volume":894594,"market":"US","high":67.92,"low":63.295,"preClose":61.81,"open":63.68,"turnoverRate":0.025011,"peRate":89.973333,"amplitude":0.074826,"marketValue":6317644343.08,"askSize":21,"bidSize":1,"askPrice":68,"bidPrice":65.6,"week52High":99.67,"week52Low":54.585,"changeRate5Day":0.049129,"changeRate20Day":0.066372,"changeRate60Day":-0.086627,"changeRateWTD":0.049129,"changeRateMTD":0.177867,"changeRateQTD":0.177867,"changeRateYTD":-0.007647,"amount":60029678.984711,"eps":0.75,"lyrEps":0.75,"lyrPeRate":89.973333,"pbRate":5.377849,"volumeRatio":1.521276,"committee":-0.909091,"roa":0.044186,"roe":0.063754,"changeRate5Min":0.002079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2413607365.12,"shortable":3,"shares":93622471,"floatShares":35767744,"hourTrading":{"tag":"盘后","latestPrice":67.2745,"preClose":67.48,"latestTime":"17:48 EDT","volume":12262,"amount":827408.933332,"timestamp":1776462489218,"change":-0.20550000000000068,"changeRate":-0.0030453467694131695},"preHourTrading":{"tag":"盘前","latestPrice":62.02,"preClose":61.81,"latestTime":"07:00 EDT","volume":4,"amount":243.965208,"timestamp":1776423605013,"change":0.21000000000000085,"changeRate":0.003397508493771248},"postHourTrading":{"tag":"盘后","latestPrice":67.2745,"preClose":67.48,"latestTime":"17:48 EDT","volume":12262,"amount":827408.933332,"timestamp":1776462489218,"change":-0.20550000000000068,"changeRate":-0.0030453467694131695},"overnightTrading":{"tag":"夜盘","latestPrice":61.810001373291016,"preClose":61.810001373291016,"latestTime":"20260417 04:00 EDT","volume":7,"amount":433,"timestamp":1776412801668,"change":0,"changeRate":0},"impliedVol":0.5484,"impliedVolPercentile":0.92},{"symbol":"OPTU","nameCN":"Optimum Communications, Inc.","changeRate":0.091503,"change":0.14,"latestPrice":1.67,"close":1.67,"volume":5930279,"market":"US","high":1.695,"low":1.53,"preClose":1.53,"open":1.53,"turnoverRate":0.022433,"peRate":0,"amplitude":0.107843,"marketValue":784617329.12,"askSize":10,"bidSize":100,"askPrice":1.7,"bidPrice":1.53,"week52High":2.98,"week52Low":1.2,"changeRate5Day":0.265152,"changeRate20Day":0.255639,"changeRate60Day":-0.092391,"changeRateWTD":0.265152,"changeRateMTD":0.284615,"changeRateQTD":0.284615,"changeRateYTD":0.012121,"amount":9646825.404152,"eps":-4,"lyrEps":-4,"lyrPeRate":0,"pbRate":-0.339051,"volumeRatio":2.183549,"committee":0.818182,"roa":0.031539,"roe":0,"changeRate5Min":0.003003,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":441478270.82,"shortable":3,"shares":469830736,"floatShares":264358246,"hourTrading":{"tag":"盘后","latestPrice":1.69,"preClose":1.67,"latestTime":"18:01 EDT","volume":4831,"amount":8085.550495,"timestamp":1776463299061,"change":0.020000000000000018,"changeRate":0.011976047904191628},"preHourTrading":{"tag":"盘前","latestPrice":1.53,"preClose":1.53,"latestTime":"09:29 EDT","volume":5061,"amount":7727.054836,"timestamp":1776432599999,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1.69,"preClose":1.67,"latestTime":"18:01 EDT","volume":4831,"amount":8085.550495,"timestamp":1776463299061,"change":0.020000000000000018,"changeRate":0.011976047904191628},"overnightTrading":{"tag":"夜盘","latestPrice":1.4800000190734863,"preClose":1.5299999713897705,"latestTime":"20260417 04:00 EDT","volume":24,"amount":36,"timestamp":1776412801729,"change":-0.04999995231628418,"changeRate":-0.032679708007358255},"impliedVol":2.9042,"impliedVolPercentile":0.8824},{"symbol":"DFH","nameCN":"Dream Finders Homes, Inc.","changeRate":0.091311,"change":1.24,"latestPrice":14.82,"close":14.82,"volume":740975,"market":"US","high":15.42,"low":14.04,"preClose":13.58,"open":14.04,"turnoverRate":0.025699,"peRate":7.133231,"amplitude":0.10162,"marketValue":1360615293.18,"askSize":99,"bidSize":99,"askPrice":14.99,"bidPrice":14.52,"week52High":31.4952,"week52Low":13.22,"changeRate5Day":0.066955,"changeRate20Day":0.051064,"changeRate60Day":-0.250758,"changeRateWTD":0.066955,"changeRateMTD":0.064655,"changeRateQTD":0.064655,"changeRateYTD":-0.133333,"amount":11038136.62436,"eps":2.0776,"lyrEps":2.139999,"lyrPeRate":6.925237,"pbRate":0.955103,"volumeRatio":1.544078,"committee":0,"roa":0.047805,"roe":0.143763,"changeRate5Min":-0.002692,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":427308928.02,"shortable":3,"shares":91809399,"floatShares":28833261,"hourTrading":{"tag":"盘后","latestPrice":14.8077,"preClose":14.82,"latestTime":"17:59 EDT","volume":11322,"amount":167766.39567,"timestamp":1776463148793,"change":-0.012299999999999756,"changeRate":-0.000829959514170024},"preHourTrading":{"tag":"盘前","latestPrice":13.7,"preClose":13.58,"latestTime":"09:29 EDT","volume":300,"amount":4092.4998,"timestamp":1776432549227,"change":0.11999999999999922,"changeRate":0.008836524300441769},"postHourTrading":{"tag":"盘后","latestPrice":14.8077,"preClose":14.82,"latestTime":"17:59 EDT","volume":11322,"amount":167766.39567,"timestamp":1776463148793,"change":-0.012299999999999756,"changeRate":-0.000829959514170024},"overnightTrading":{"tag":"夜盘","latestPrice":13.579999923706055,"preClose":13.579999923706055,"latestTime":"20260417 04:00 EDT","volume":0,"amount":0,"timestamp":1776412800000,"change":0,"changeRate":0},"impliedVol":0.6334,"impliedVolPercentile":0.848},{"symbol":"MCHX","nameCN":"Marchex","changeRate":0.090909,"change":0.14,"latestPrice":1.68,"close":1.68,"volume":33342,"market":"US","high":1.69,"low":1.56,"preClose":1.54,"open":1.57,"turnoverRate":0.001905,"peRate":0,"amplitude":0.084416,"marketValue":73762518.48,"askSize":1000,"bidSize":200,"askPrice":2,"bidPrice":1.19,"week52High":2.31,"week52Low":1.26,"changeRate5Day":0.083941,"changeRate20Day":0.174825,"changeRate60Day":-0.023256,"changeRateWTD":0.083941,"changeRateMTD":0.083871,"changeRateQTD":0.083871,"changeRateYTD":0.012048,"amount":53512.352563,"eps":-0.12,"lyrEps":-0.12,"lyrPeRate":0,"pbRate":2.451804,"volumeRatio":3.035064,"committee":-0.666667,"roa":-0.065968,"roe":-0.166937,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":29407662.48,"shortable":3,"shares":43906261,"floatShares":17504561,"hourTrading":{"tag":"盘后","latestPrice":1.64,"preClose":1.68,"latestTime":"16:19 EDT","volume":146,"amount":245.239996,"timestamp":1776457153619,"change":-0.040000000000000036,"changeRate":-0.023809523809523832},"preHourTrading":{"tag":"盘前","latestPrice":1.58,"preClose":1.54,"latestTime":"08:39 EDT","volume":10,"amount":15.8,"timestamp":1776429574019,"change":0.040000000000000036,"changeRate":0.025974025974025997},"postHourTrading":{"tag":"盘后","latestPrice":1.64,"preClose":1.68,"latestTime":"16:19 EDT","volume":146,"amount":245.239996,"timestamp":1776457153619,"change":-0.040000000000000036,"changeRate":-0.023809523809523832},"overnightTrading":{"tag":"夜盘","latestPrice":1.5399999618530273,"preClose":1.5399999618530273,"latestTime":"20260417 04:00 EDT","volume":0,"amount":0,"timestamp":1776412800000,"change":0,"changeRate":0},"impliedVol":0.6954,"impliedVolPercentile":0.776},{"symbol":"OPENL","nameCN":"OPENDOOR TECHNOLOGIES INC C/WTS 18/12/2025(TO PUR COM)","changeRate":0.090805,"change":0.0318,"latestPrice":0.382,"close":0.382,"volume":334652,"market":"US","high":0.4235,"low":0.3502,"preClose":0.3502,"open":0.3502,"turnoverRate":0,"peRate":0,"amplitude":0.209309,"marketValue":0,"askSize":17,"bidSize":70,"askPrice":0.42,"bidPrice":0.372,"week52High":4.5741,"week52Low":0.210101,"changeRate5Day":0.55982,"changeRate20Day":0.15373,"changeRate60Day":-0.506842,"changeRateWTD":0.55982,"changeRateMTD":0.552846,"changeRateQTD":0.552846,"changeRateYTD":-0.265808,"amount":129353.470396,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.85474,"committee":0.609195,"roa":0,"roe":0,"changeRate5Min":-0.010875,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":0,"shortable":3,"shares":0,"floatShares":0,"hourTrading":{"tag":"盘后","latestPrice":0.3818,"preClose":0.382,"latestTime":"18:38 EDT","volume":658,"amount":249.071582,"timestamp":1776465517976,"change":-0.00020000000000003348,"changeRate":-0.0005235602094241714},"preHourTrading":{"tag":"盘前","latestPrice":0.3601,"preClose":0.3502,"latestTime":"09:22 EDT","volume":7416,"amount":2704.964494,"timestamp":1776432137631,"change":0.009899999999999964,"changeRate":0.028269560251284877},"postHourTrading":{"tag":"盘后","latestPrice":0.3818,"preClose":0.382,"latestTime":"18:38 EDT","volume":658,"amount":249.071582,"timestamp":1776465517976,"change":-0.00020000000000003348,"changeRate":-0.0005235602094241714},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"HODU","nameCN":"Direxion Daily HOOD Bull 2X ETF","changeRate":0.090317,"change":0.97,"latestPrice":11.71,"close":11.71,"volume":490737,"market":"US","high":12.3357,"low":11.46,"preClose":10.74,"open":11.56,"turnoverRate":0.817894,"peRate":0,"amplitude":0.081536,"marketValue":7026011.71,"askSize":10,"bidSize":100,"askPrice":12,"bidPrice":10.9,"week52High":35.58,"week52Low":5.98,"changeRate5Day":0.680057,"changeRate20Day":0.402966,"changeRate60Day":-0.396392,"changeRateWTD":0.680057,"changeRateMTD":0.661889,"changeRateQTD":0.661889,"changeRateYTD":-0.48281,"amount":5733461.765325,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.269441,"committee":0.818182,"roa":0,"roe":0,"changeRate5Min":-0.008467,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.14,"divideRate":0.011956,"floatMarketCap":7026011.71,"shortable":0,"shares":600001,"floatShares":600001,"hourTrading":{"tag":"盘后","latestPrice":11.76,"preClose":11.71,"latestTime":"18:19 EDT","volume":4175,"amount":48822.24125,"timestamp":1776464362863,"change":0.049999999999998934,"changeRate":0.004269854824935861},"preHourTrading":{"tag":"盘前","latestPrice":11.5017,"preClose":10.74,"latestTime":"09:29 EDT","volume":78177,"amount":862146.197187,"timestamp":1776432546147,"change":0.7616999999999994,"changeRate":0.07092178770949714},"postHourTrading":{"tag":"盘后","latestPrice":11.76,"preClose":11.71,"latestTime":"18:19 EDT","volume":4175,"amount":48822.24125,"timestamp":1776464362863,"change":0.049999999999998934,"changeRate":0.004269854824935861},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CTOR","nameCN":"CITIUS ONCOLOGY INC","changeRate":0.090288,"change":0.0727,"latestPrice":0.8779,"close":0.8779,"volume":184707,"market":"US","high":0.92,"low":0.795,"preClose":0.8052,"open":0.795,"turnoverRate":0.014991,"peRate":0,"amplitude":0.155241,"marketValue":77496798.08,"askSize":15,"bidSize":11,"askPrice":0.92,"bidPrice":0.82,"week52High":6.19,"week52Low":0.4912,"changeRate5Day":0.300593,"changeRate20Day":0.270845,"changeRate60Day":-0.236609,"changeRateWTD":0.300593,"changeRateMTD":0.416196,"changeRateQTD":0.416196,"changeRateYTD":-0.1221,"amount":160282.502789,"eps":-0.305988,"lyrEps":-0.337956,"lyrPeRate":0,"pbRate":1.326689,"volumeRatio":1.496117,"committee":-0.153846,"roa":-0.139557,"roe":-0.474131,"changeRate5Min":0.018564,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10816605.9,"shortable":3,"shares":88275200,"floatShares":12321000,"hourTrading":{"tag":"盘后","latestPrice":0.91,"preClose":0.8779,"latestTime":"18:47 EDT","volume":342,"amount":300.21061,"timestamp":1776466038015,"change":0.03210000000000002,"changeRate":0.03656452898963437},"preHourTrading":{"tag":"盘前","latestPrice":0.799,"preClose":0.8052,"latestTime":"09:29 EDT","volume":185,"amount":148.516205,"timestamp":1776432599067,"change":-0.006199999999999983,"changeRate":-0.007699950322901121},"postHourTrading":{"tag":"盘后","latestPrice":0.91,"preClose":0.8779,"latestTime":"18:47 EDT","volume":342,"amount":300.21061,"timestamp":1776466038015,"change":0.03210000000000002,"changeRate":0.03656452898963437},"overnightTrading":{"tag":"夜盘","latestPrice":0.8349999785423279,"preClose":0.8051999807357788,"latestTime":"20260417 04:00 EDT","volume":9,"amount":8,"timestamp":1776412800443,"change":0.029799997806549072,"changeRate":0.03700943681011804},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CLSX","nameCN":"Tradr 2X Long CLSK Daily ETF","changeRate":0.090114,"change":1.34,"latestPrice":16.21,"close":16.21,"volume":681723,"market":"US","high":16.92,"low":15.25,"preClose":14.87,"open":15.76,"turnoverRate":0.444119,"peRate":0,"amplitude":0.112307,"marketValue":24882350,"askSize":400,"bidSize":400,"askPrice":16.37,"bidPrice":16,"week52High":118.09,"week52Low":7.4609,"changeRate5Day":0.413252,"changeRate20Day":0.39621,"changeRate60Day":-0.347161,"changeRateWTD":0.413252,"changeRateMTD":0.916076,"changeRateQTD":0.916076,"changeRateYTD":0,"amount":10994071.955881,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.629274,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.008569,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24882350,"shortable":0,"shares":1535000,"floatShares":1535000,"hourTrading":{"tag":"盘后","latestPrice":16.1909,"preClose":16.21,"latestTime":"18:28 EDT","volume":975,"amount":15731.17845,"timestamp":1776464916393,"change":-0.01910000000000167,"changeRate":-0.0011782850092536502},"preHourTrading":{"tag":"盘前","latestPrice":15.74,"preClose":14.87,"latestTime":"09:28 EDT","volume":16118,"amount":247199.573952,"timestamp":1776432480054,"change":0.870000000000001,"changeRate":0.05850706119704109},"postHourTrading":{"tag":"盘后","latestPrice":16.1909,"preClose":16.21,"latestTime":"18:28 EDT","volume":975,"amount":15731.17845,"timestamp":1776464916393,"change":-0.01910000000000167,"changeRate":-0.0011782850092536502},"impliedVol":1.7433,"impliedVolPercentile":0.6966},{"symbol":"EBON","nameCN":"Ebang International Holdings Inc.","changeRate":0.090047,"change":0.19,"latestPrice":2.3,"close":2.3,"volume":6796,"market":"US","high":2.35,"low":2.1471,"preClose":2.11,"open":2.18,"turnoverRate":0.001562,"peRate":0,"amplitude":0.096161,"marketValue":14445377.7,"askSize":95,"bidSize":23,"askPrice":2.49,"bidPrice":2.39,"week52High":5.8999,"week52Low":1.61,"changeRate5Day":0.124694,"changeRate20Day":-0.051546,"changeRate60Day":-0.324523,"changeRateWTD":0.124694,"changeRateMTD":0.337209,"changeRateQTD":0.337209,"changeRateYTD":-0.248366,"amount":15200.052973,"eps":-2.951528,"lyrEps":-3.224373,"lyrPeRate":0,"pbRate":0.056952,"volumeRatio":2.133216,"committee":-0.610169,"roa":-0.064684,"roe":-0.070843,"changeRate5Min":0.008772,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10006380,"shortable":3,"shares":6280599,"floatShares":4350600,"hourTrading":{"tag":"盘后","latestPrice":2.34,"preClose":2.3,"latestTime":"18:46 EDT","volume":42,"amount":94.999997,"timestamp":1776465981964,"change":0.040000000000000036,"changeRate":0.017391304347826105},"postHourTrading":{"tag":"盘后","latestPrice":2.34,"preClose":2.3,"latestTime":"18:46 EDT","volume":42,"amount":94.999997,"timestamp":1776465981964,"change":0.040000000000000036,"changeRate":0.017391304347826105},"overnightTrading":{"tag":"夜盘","latestPrice":2.109999895095825,"preClose":2.109999895095825,"latestTime":"20260417 04:00 EDT","volume":0,"amount":0,"timestamp":1776412800000,"change":0,"changeRate":0},"impliedVol":0.2268,"impliedVolPercentile":0},{"symbol":"CAN","nameCN":"Canaan Inc.","changeRate":0.090011,"change":0.0474,"latestPrice":0.574,"close":0.574,"volume":15806148,"market":"US","high":0.5874,"low":0.551,"preClose":0.5266,"open":0.5512,"turnoverRate":0.03259,"peRate":0,"amplitude":0.069123,"marketValue":383432000,"askSize":1,"bidSize":1010,"askPrice":0.58,"bidPrice":0.57,"week52High":2.22,"week52Low":0.3861,"changeRate5Day":0.252455,"changeRate20Day":0.284116,"changeRate60Day":-0.243044,"changeRateWTD":0.252455,"changeRateMTD":0.329319,"changeRateQTD":0.329319,"changeRateYTD":-0.168116,"amount":9082298.078256,"eps":-0.448,"lyrEps":-0.448499,"lyrPeRate":0,"pbRate":0.876681,"volumeRatio":1.525774,"committee":0.998022,"roa":-0.121538,"roe":-0.59767,"changeRate5Min":-0.005544,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":278389999.426,"shortable":3,"shares":668000000,"floatShares":484999999,"hourTrading":{"tag":"盘后","latestPrice":0.5728,"preClose":0.574,"latestTime":"18:47 EDT","volume":29145,"amount":16858.821785,"timestamp":1776466075571,"change":-0.0011999999999999789,"changeRate":-0.0020905923344947367},"preHourTrading":{"tag":"盘前","latestPrice":0.561,"preClose":0.5266,"latestTime":"09:29 EDT","volume":484993,"amount":265648.950336,"timestamp":1776432582046,"change":0.0344000000000001,"changeRate":0.0653247246486899},"postHourTrading":{"tag":"盘后","latestPrice":0.5728,"preClose":0.574,"latestTime":"18:47 EDT","volume":29145,"amount":16858.821785,"timestamp":1776466075571,"change":-0.0011999999999999789,"changeRate":-0.0020905923344947367},"overnightTrading":{"tag":"夜盘","latestPrice":0.5289999842643738,"preClose":0.5266000032424927,"latestTime":"20260417 04:00 EDT","volume":60086,"amount":33643,"timestamp":1776412801709,"change":0.0023999810218811035,"changeRate":0.004557502861951071},"impliedVol":0.5307,"impliedVolPercentile":0.16},{"symbol":"YHGJ","nameCN":"Yunhong Green CTI","changeRate":0.089792,"change":0.2586,"latestPrice":3.1386,"close":3.1386,"volume":9508,"market":"US","high":3.16,"low":2.77,"preClose":2.88,"open":2.79,"turnoverRate":0.014749,"peRate":0,"amplitude":0.135417,"marketValue":8152199.64,"askSize":150,"bidSize":428,"askPrice":3.33,"bidPrice":2.8,"week52High":10.6,"week52Low":2.38,"changeRate5Day":0.086434,"changeRate20Day":0.060338,"changeRate60Day":-0.338127,"changeRateWTD":0.086434,"changeRateMTD":0.128993,"changeRateQTD":0.128993,"changeRateYTD":-0.135372,"amount":28846.137796,"eps":-1.01,"lyrEps":-1.011298,"lyrPeRate":0,"pbRate":1.155521,"volumeRatio":2.392913,"committee":0.480969,"roa":-0.009835,"roe":-0.262734,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2023257.6882,"shortable":3,"shares":2597400,"floatShares":644637,"hourTrading":{"tag":"盘后","latestPrice":3.07,"preClose":3.1386,"latestTime":"16:10 EDT","volume":3,"amount":9.21,"timestamp":1776456605175,"change":-0.0686,"changeRate":-0.021856878863187407},"postHourTrading":{"tag":"盘后","latestPrice":3.07,"preClose":3.1386,"latestTime":"16:10 EDT","volume":3,"amount":9.21,"timestamp":1776456605175,"change":-0.0686,"changeRate":-0.021856878863187407},"overnightTrading":{"tag":"夜盘","latestPrice":2.990000009536743,"preClose":2.880000114440918,"latestTime":"20260417 04:00 EDT","volume":1,"amount":3,"timestamp":1776412800009,"change":0.1099998950958252,"changeRate":0.0381944065016744},"impliedVol":0,"impliedVolPercentile":0}]}}}