US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Airlines Concept

2,422.51

-94.4973-3.75%

Number of Gainers:- -

Number of Losers:14

Number of Flat:- -

PE:- -

High:2,513.49

Open:2,513.49

Low:2,402.29

Close:2,516.82

Loading ...

Constituent

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

Mesa Air Group, Inc. US MESA	1.1	-0.90%	-0.0100	151.80K	163.98K	45.47M
Ryanair Holdings PLC US RYAAY	61.38	-1.43%	-0.8900	805.11K	49.56M	32.60B
Copa Holdings SA US CPA	108.67	-1.80%	-1.9900	91.06K	9.91M	4.49B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	5.71	-3.06%	-0.1800	278.47K	1.59M	656.08M
Southwest Airlines US LUV	29.785	-3.70%	-1.1450	5.73M	170.04M	15.64B
Alaska Air US ALK	50.845	-3.99%	-2.1150	1.13M	57.54M	5.86B
American Airlines US AAL	10.9785	-4.45%	-0.5115	43.56M	480.82M	7.24B
United Airlines US UAL	84.23	-4.62%	-4.0800	4.21M	353.84M	27.27B
Delta Air Lines US DAL	50.7	-4.72%	-2.5100	5.28M	269.57M	32.89B
JetBlue Airways US JBLU	4.195	-5.52%	-0.2450	12.40M	52.42M	1.53B
SkyWest US SKYW	109.135	-5.89%	-6.8250	199.05K	21.91M	4.41B
Allegiant Travel US ALGT	48.21	-6.64%	-3.4300	277.28K	13.52M	850.78M
Frontier Group Holdings, Inc. US ULCC	3.9794	-9.15%	-0.4006	2.42M	9.77M	906.37M
Sun Country Airlines Holdings, Inc. US SNCY	10.5	-9.40%	-1.0900	997.44K	10.58M	558.61M

{"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.be62fbe1.png","ogUrl":"https://www.itiger.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":2422.321,"timestamp":1754067933859,"preClose":2516.8184,"halted":0,"volume":77527707,"delay":0,"changeRate":-0.037546,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-94.497314,"latestTime":"08-01 13:05:34 EDT","open":2513.4915,"high":2513.4915,"low":2402.2854,"amount":1502151909.537119,"amplitude":0.044185,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1754078400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.211386,"peRate":11.532868,"turnoverRate":0.023307,"increases":0,"decrements":14,"flats":0,"marketCap":134946816228,"floatMarketCap":126957471324},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":2513.4915,"amplitude":0.044185,"preClose":2516.8184,"low":2402.2854,"pbRate":"2.211386","latestPrice":2422.5127,"volume":77523191,"delay":0,"open":2513.4915,"prevYearClose":2612.771,"prevWeekClose":2583.4534,"prevMonthClose":2516.8184,"prevQuarterClose":2364.1309,"fiveDayClose":2583.4534,"twentyDayClose":2435.3086,"sixtyDayClose":2157.272,"secType":"PLATE","market":"US","turnoverRate":0.023305,"peRate":11.532868,"marketCap":134954285156,"floatMarketCap":126964694556,"timestamp":1754067930456,"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":14,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"MESA","nameCN":"Mesa Air Group, Inc.","changeRate":-0.009009,"change":-0.01,"latestPrice":1.1,"close":1.1,"volume":151803,"market":"US","high":1.12,"low":1.05,"preClose":1.11,"open":1.09,"turnoverRate":0.005116,"peRate":0,"amplitude":0.063063,"marketValue":45467876.3,"askSize":100,"bidSize":1,"askPrice":1.11,"bidPrice":1.09,"week52High":1.59,"week52Low":0.681,"changeRate5Day":-0.059829,"changeRate20Day":0.182414,"changeRate60Day":0.078431,"changeRateWTD":-0.059829,"changeRateMTD":-0.009009,"changeRateQTD":0.182796,"changeRateYTD":-0.051724,"amount":163975.078667,"eps":-5.278573,"lyrEps":-2.212485,"lyrPeRate":0,"pbRate":-0.728593,"volumeRatio":3.870413,"committee":-0.980198,"roa":0.004712,"roe":-4.725698,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":32640028.3,"shortable":3,"shares":41334433,"floatShares":29672753,"preHourTrading":{"tag":"盘前","latestPrice":1.11,"preClose":1.11,"latestTime":"08:23 EDT","volume":1118,"amount":1200.374016,"timestamp":1754050996998},"postHourTrading":{"tag":"盘后","latestPrice":1.11,"preClose":1.11,"latestTime":"17:06 EDT","volume":5,"amount":5.55,"timestamp":1753996010996},"overnightTrading":{"tag":"夜盘","latestPrice":1.1100000143051147,"preClose":1.1100000143051147,"latestTime":"20250801 04:00 EDT","volume":0,"amount":0,"timestamp":1754035200000},"impliedVol":0.8295,"impliedVolPercentile":0.168},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.014293,"change":-0.89,"latestPrice":61.38,"close":61.38,"volume":805114,"market":"US","high":62.07,"low":60.95,"preClose":62.27,"open":62.04,"turnoverRate":0.001755,"peRate":19.516383,"amplitude":0.017986,"marketValue":32601320535.96,"askSize":200,"bidSize":5,"askPrice":61.48,"bidPrice":61.38,"week52High":63.905,"week52Low":38.392,"changeRate5Day":-0.03778,"changeRate20Day":0.061938,"changeRate60Day":0.219551,"changeRateWTD":-0.03778,"changeRateMTD":-0.014293,"changeRateQTD":0.064332,"changeRateYTD":0.408121,"amount":49556937.470932,"eps":3.14505,"lyrEps":3.162765,"lyrPeRate":19.407069,"pbRate":4.632909,"volumeRatio":0.983396,"committee":-0.95122,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.002438,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9,"divideRate":0.014663,"floatMarketCap":28157581259.280003,"shortable":3,"shares":531139142,"floatShares":458741956,"preHourTrading":{"tag":"盘前","latestPrice":62.04,"preClose":62.27,"latestTime":"09:29 EDT","volume":273,"amount":16945.06086,"timestamp":1754054970084},"postHourTrading":{"tag":"盘后","latestPrice":62.27,"preClose":62.27,"latestTime":"17:52 EDT","volume":47429,"amount":2953414.0688,"timestamp":1753998765758},"overnightTrading":{"tag":"夜盘","latestPrice":62.27000045776367,"preClose":62.27000045776367,"latestTime":"20250801 04:00 EDT","volume":0,"amount":0,"timestamp":1754035200000},"impliedVol":0.3548,"impliedVolPercentile":0.1767},{"symbol":"CPA","nameCN":"Copa Holdings SA","changeRate":-0.017983,"change":-1.99,"latestPrice":108.67,"close":108.67,"volume":91063,"market":"US","high":109.95,"low":107.78,"preClose":110.66,"open":109.795,"turnoverRate":0.003046,"peRate":7.426624,"amplitude":0.01961,"marketValue":4489593792.71,"askSize":1,"bidSize":10,"askPrice":108.68,"bidPrice":108.46,"week52High":114.15,"week52Low":80.01,"changeRate5Day":-0.013167,"changeRate20Day":-0.026603,"changeRate60Day":0.130448,"changeRateWTD":-0.013167,"changeRateMTD":-0.017983,"changeRateQTD":-0.011821,"changeRateYTD":0.236573,"amount":9913300.261536,"eps":14.632489,"lyrEps":14.549226,"lyrPeRate":7.469126,"pbRate":1.809312,"volumeRatio":0.641852,"committee":0.818182,"roa":0.089435,"roe":0.260574,"changeRate5Min":-0.003302,"earningDate":1754409600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.44,"divideRate":0.059262,"floatMarketCap":3248343644.72,"shortable":3,"shares":41314013,"floatShares":29891816,"preHourTrading":{"tag":"盘前","latestPrice":110.53,"preClose":110.66,"latestTime":"08:56 EDT","volume":6,"amount":663.03,"timestamp":1754052999240},"postHourTrading":{"tag":"盘后","latestPrice":110.66,"preClose":110.66,"latestTime":"18:03 EDT","volume":3878,"amount":429145.11,"timestamp":1753999381213},"overnightTrading":{"tag":"夜盘","latestPrice":110.66000366210938,"preClose":110.66000366210938,"latestTime":"20250801 04:00 EDT","volume":0,"amount":0,"timestamp":1754035200000},"impliedVol":0.3945,"impliedVolPercentile":0.572},{"symbol":"VLRS","nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","changeRate":-0.03056,"change":-0.18,"latestPrice":5.71,"close":5.71,"volume":278465,"market":"US","high":5.8,"low":5.675,"preClose":5.89,"open":5.76,"turnoverRate":0.003085,"peRate":0,"amplitude":0.021222,"marketValue":656078925.77,"askSize":600,"bidSize":300,"askPrice":5.72,"bidPrice":5.71,"week52High":9,"week52Low":3.4902,"changeRate5Day":0.049632,"changeRate20Day":0.18711,"changeRate60Day":0.396088,"changeRateWTD":0.049632,"changeRateMTD":-0.03056,"changeRateQTD":0.202105,"changeRateYTD":-0.232527,"amount":1594514.842451,"eps":-0.28063,"lyrEps":1.0982,"lyrPeRate":5.199417,"pbRate":2.581281,"volumeRatio":0.469939,"committee":-0.4,"roa":0.000503,"roe":-0.117763,"changeRate5Min":-0.004359,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":515487511.33,"shortable":3,"shares":114899987,"floatShares":90278023,"preHourTrading":{"tag":"盘前","latestPrice":5.71,"preClose":5.89,"latestTime":"08:58 EDT","volume":55,"amount":314.05,"timestamp":1754053131449},"postHourTrading":{"tag":"盘后","latestPrice":5.71,"preClose":5.89,"latestTime":"19:25 EDT","volume":3961,"amount":23183.89,"timestamp":1754004358597},"overnightTrading":{"tag":"夜盘","latestPrice":5.889999866485596,"preClose":5.889999866485596,"latestTime":"20250801 04:00 EDT","volume":0,"amount":0,"timestamp":1754035200000},"impliedVol":0.6649,"impliedVolPercentile":0.408},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":-0.037019,"change":-1.145,"latestPrice":29.785,"close":29.785,"volume":5726172,"market":"US","high":30.31,"low":29.34,"preClose":30.93,"open":30.3,"turnoverRate":0.011228,"peRate":44.821624,"amplitude":0.031361,"marketValue":15642715912.565,"askSize":742,"bidSize":50,"askPrice":29.79,"bidPrice":29.78,"week52High":37.96,"week52Low":23.58,"changeRate5Day":-0.103132,"changeRate20Day":-0.126027,"changeRate60Day":-0.001843,"changeRateWTD":-0.103132,"changeRateMTD":-0.037019,"changeRateQTD":-0.081843,"changeRateYTD":-0.114069,"amount":170037670.986328,"eps":0.664523,"lyrEps":0.777591,"lyrPeRate":38.304198,"pbRate":1.955339,"volumeRatio":0.722386,"committee":-0.663677,"roa":0.005484,"roe":0.042458,"changeRate5Min":-0.000503,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.024173,"floatMarketCap":15190349970.215,"shortable":3,"shares":525187709,"floatShares":509999999,"preHourTrading":{"tag":"盘前","latestPrice":30.34,"preClose":30.93,"latestTime":"09:26 EDT","volume":21079,"amount":646279.125703,"timestamp":1754054768628},"postHourTrading":{"tag":"盘后","latestPrice":30.8,"preClose":30.93,"latestTime":"19:46 EDT","volume":751930,"amount":23183124.553531,"timestamp":1754005619170},"overnightTrading":{"tag":"夜盘","latestPrice":30.770000457763672,"preClose":30.93000030517578,"latestTime":"20250801 04:00 EDT","volume":324,"amount":10007,"timestamp":1754035202294},"impliedVol":0.395,"impliedVolPercentile":0.376},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":-0.039936,"change":-2.115,"latestPrice":50.845,"close":50.845,"volume":1129822,"market":"US","high":51.75,"low":50.06,"preClose":52.96,"open":51.66,"turnoverRate":0.009854,"peRate":20.4525,"amplitude":0.031911,"marketValue":5861208474.225,"askSize":307,"bidSize":10,"askPrice":50.87,"bidPrice":50.83,"week52High":78.08,"week52Low":32.621,"changeRate5Day":-0.025211,"changeRate20Day":-0.004016,"changeRate60Day":0.018122,"changeRateWTD":-0.025211,"changeRateMTD":-0.039936,"changeRateQTD":0.027587,"changeRateYTD":-0.214749,"amount":57537266.280167,"eps":2.486004,"lyrEps":3.13154,"lyrPeRate":16.23642,"pbRate":1.486862,"volumeRatio":0.672549,"committee":-0.936909,"roa":0.028174,"roe":0.07664,"changeRate5Min":-0.002844,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.001,"divideRate":0.00002,"floatMarketCap":5829780061.135,"shortable":3,"shares":115276005,"floatShares":114657883,"preHourTrading":{"tag":"盘前","latestPrice":51.59,"preClose":52.96,"latestTime":"09:22 EDT","volume":3479,"amount":184040.964744,"timestamp":1754054575798},"postHourTrading":{"tag":"盘后","latestPrice":52.992,"preClose":52.96,"latestTime":"19:37 EDT","volume":57367,"amount":3037702.935,"timestamp":1754005025353},"overnightTrading":{"tag":"夜盘","latestPrice":53,"preClose":52.959999084472656,"latestTime":"20250801 04:00 EDT","volume":110,"amount":5830,"timestamp":1754035202363},"impliedVol":0.4637,"impliedVolPercentile":0.54},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.044517,"change":-0.5115,"latestPrice":10.9785,"close":10.9785,"volume":43559836,"market":"US","high":11.21,"low":10.9,"preClose":11.49,"open":11.21,"turnoverRate":0.066651,"peRate":12.751048,"amplitude":0.02698,"marketValue":7243930711.3485,"askSize":11955,"bidSize":22996,"askPrice":10.98,"bidPrice":10.97,"week52High":19.1,"week52Low":8.5,"changeRate5Day":-0.045348,"changeRate20Day":-0.060864,"changeRate60Day":0.052589,"changeRateWTD":-0.045348,"changeRateMTD":-0.044517,"changeRateQTD":-0.021524,"changeRateYTD":-0.370138,"amount":480821533.548676,"eps":0.860988,"lyrEps":1.287679,"lyrPeRate":8.525805,"pbRate":-1.871817,"volumeRatio":1.084184,"committee":0.315899,"roa":0.028004,"roe":1.071982,"changeRate5Min":-0.002861,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.001,"divideRate":0.000091,"floatMarketCap":7175016295.4925,"shortable":3,"shares":659828821,"floatShares":653551605,"preHourTrading":{"tag":"盘前","latestPrice":11.19,"preClose":11.49,"latestTime":"09:29 EDT","volume":542988,"amount":6123015.584748,"timestamp":1754054999999},"postHourTrading":{"tag":"盘后","latestPrice":11.47,"preClose":11.49,"latestTime":"19:59 EDT","volume":382875,"amount":4396507.9217,"timestamp":1754006393977},"overnightTrading":{"tag":"夜盘","latestPrice":11.380000114440918,"preClose":11.489999771118164,"latestTime":"20250801 04:00 EDT","volume":38105,"amount":435168,"timestamp":1754035202371},"impliedVol":0.4826,"impliedVolPercentile":0.236},{"symbol":"UAL","nameCN":"United Airlines","changeRate":-0.046201,"change":-4.08,"latestPrice":84.23,"close":84.23,"volume":4207131,"market":"US","high":85.695,"low":82.415,"preClose":88.31,"open":85.43,"turnoverRate":0.0131,"peRate":8.441854,"amplitude":0.037142,"marketValue":27267954277.62,"askSize":100,"bidSize":100,"askPrice":84.27,"bidPrice":84.2,"week52High":116,"week52Low":37.02,"changeRate5Day":-0.075513,"changeRate20Day":0.022705,"changeRate60Day":0.145675,"changeRateWTD":-0.075513,"changeRateMTD":-0.046201,"changeRateQTD":0.057767,"changeRateYTD":-0.132544,"amount":353837845.972595,"eps":9.977666,"lyrEps":9.583079,"lyrPeRate":8.789451,"pbRate":2.03903,"volumeRatio":1.451559,"committee":0,"roa":0.045855,"roe":0.277082,"changeRate5Min":-0.005079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27050058764.09,"shortable":3,"shares":323732094,"floatShares":321145183,"preHourTrading":{"tag":"盘前","latestPrice":85.52,"preClose":88.31,"latestTime":"09:29 EDT","volume":39597,"amount":3428040.58428,"timestamp":1754054980442},"postHourTrading":{"tag":"盘后","latestPrice":88.21,"preClose":88.31,"latestTime":"19:59 EDT","volume":402910,"amount":35582467.3862,"timestamp":1754006347352},"overnightTrading":{"tag":"夜盘","latestPrice":87.01000213623047,"preClose":88.30999755859375,"latestTime":"20250801 04:00 EDT","volume":940,"amount":82952,"timestamp":1754035202371},"impliedVol":0.4667,"impliedVolPercentile":0.196},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":-0.047172,"change":-2.51,"latestPrice":50.7,"close":50.7,"volume":5279033,"market":"US","high":51.93,"low":50.445,"preClose":53.21,"open":51.93,"turnoverRate":0.008179,"peRate":7.370175,"amplitude":0.027908,"marketValue":32885210740.2,"askSize":150,"bidSize":9,"askPrice":50.71,"bidPrice":50.69,"week52High":69.98,"week52Low":34.735,"changeRate5Day":-0.075829,"changeRate20Day":-0.003146,"changeRate60Day":0.131444,"changeRateWTD":-0.075829,"changeRateMTD":-0.047172,"changeRateQTD":0.030907,"changeRateYTD":-0.161983,"amount":269565113.317043,"eps":6.879077,"lyrEps":5.393135,"lyrPeRate":9.40084,"pbRate":1.88562,"volumeRatio":1.436571,"committee":-0.886792,"roa":0.045233,"roe":0.300744,"changeRate5Min":-0.003342,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6375,"divideRate":0.012574,"floatMarketCap":32723754207.300003,"shortable":3,"shares":648623486,"floatShares":645438939,"preHourTrading":{"tag":"盘前","latestPrice":51.67,"preClose":53.21,"latestTime":"09:29 EDT","volume":12234,"amount":637823.2602,"timestamp":1754054969845},"postHourTrading":{"tag":"盘后","latestPrice":53.216,"preClose":53.21,"latestTime":"19:59 EDT","volume":334141,"amount":17779252.6516,"timestamp":1754006382962},"overnightTrading":{"tag":"夜盘","latestPrice":52.5099983215332,"preClose":53.209999084472656,"latestTime":"20250801 04:00 EDT","volume":3024,"amount":160591,"timestamp":1754035202341},"impliedVol":0.4379,"impliedVolPercentile":0.38},{"symbol":"JBLU","nameCN":"JetBlue Airways","changeRate":-0.05518,"change":-0.245,"latestPrice":4.195,"close":4.195,"volume":12404829,"market":"US","high":4.34,"low":4.16,"preClose":4.44,"open":4.34,"turnoverRate":0.039009,"peRate":0,"amplitude":0.040541,"marketValue":1525572321.605,"askSize":14349,"bidSize":32238,"askPrice":4.2,"bidPrice":4.19,"week52High":8.31,"week52Low":3.34,"changeRate5Day":-0.042237,"changeRate20Day":-0.059417,"changeRate60Day":-0.046591,"changeRateWTD":-0.042237,"changeRateMTD":-0.05518,"changeRateQTD":-0.008274,"changeRateYTD":-0.466285,"amount":52417381.140405,"eps":-1.09244,"lyrEps":-2.297687,"lyrPeRate":0,"pbRate":0.633543,"volumeRatio":0.951877,"committee":0.436407,"roa":-0.005542,"roe":-0.151224,"changeRate5Min":-0.003563,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1334010000,"shortable":3,"shares":363664439,"floatShares":318000000,"preHourTrading":{"tag":"盘前","latestPrice":4.35,"preClose":4.44,"latestTime":"09:29 EDT","volume":184397,"amount":802038.568518,"timestamp":1754054984726},"postHourTrading":{"tag":"盘后","latestPrice":4.43,"preClose":4.44,"latestTime":"19:59 EDT","volume":300758,"amount":1335381.9145,"timestamp":1754006395082},"overnightTrading":{"tag":"夜盘","latestPrice":4.5,"preClose":4.440000057220459,"latestTime":"20250801 04:00 EDT","volume":595,"amount":2683,"timestamp":1754035202146},"impliedVol":0.8629,"impliedVolPercentile":0.716},{"symbol":"SKYW","nameCN":"SkyWest","changeRate":-0.058857,"change":-6.825,"latestPrice":109.135,"close":109.135,"volume":199051,"market":"US","high":113.23,"low":108.1901,"preClose":115.96,"open":112.6626,"turnoverRate":0.005003,"peRate":11.129461,"amplitude":0.043462,"marketValue":4406680750.29,"askSize":36,"bidSize":42,"askPrice":109.01,"bidPrice":108.8,"week52High":135.5699,"week52Low":64.61,"changeRate5Day":-0.028183,"changeRate20Day":0.012572,"changeRate60Day":0.160147,"changeRateWTD":-0.028183,"changeRateMTD":-0.058857,"changeRateQTD":0.059872,"changeRateYTD":0.089933,"amount":21910377.241852,"eps":9.805956,"lyrEps":8.021509,"lyrPeRate":13.605295,"pbRate":1.706415,"volumeRatio":0.605537,"committee":0.076923,"roa":0.051361,"roe":0.16948,"changeRate5Min":-0.001784,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.001,"divideRate":0.000009,"floatMarketCap":4342144422.85,"shortable":3,"shares":40378254,"floatShares":39786910,"preHourTrading":{"tag":"盘前","latestPrice":113.1,"preClose":115.96,"latestTime":"09:29 EDT","volume":2831,"amount":327283.95489,"timestamp":1754054999999},"postHourTrading":{"tag":"盘后","latestPrice":115.1,"preClose":115.96,"latestTime":"19:21 EDT","volume":26201,"amount":3037494.8351,"timestamp":1754004071303},"overnightTrading":{"tag":"夜盘","latestPrice":120.30000305175781,"preClose":115.95999908447266,"latestTime":"20250801 04:00 EDT","volume":5,"amount":601,"timestamp":1754035202268},"impliedVol":0.4162,"impliedVolPercentile":0.268},{"symbol":"ALGT","nameCN":"Allegiant Travel","changeRate":-0.066421,"change":-3.43,"latestPrice":48.21,"close":48.21,"volume":277282,"market":"US","high":50.19,"low":47.99,"preClose":51.64,"open":50,"turnoverRate":0.020688,"peRate":0,"amplitude":0.042603,"marketValue":850778791.71,"askSize":1,"bidSize":9,"askPrice":48.25,"bidPrice":48.12,"week52High":107.57,"week52Low":36.085,"changeRate5Day":-0.047798,"changeRate20Day":-0.200365,"changeRate60Day":-0.024287,"changeRateWTD":-0.047798,"changeRateMTD":-0.066421,"changeRateQTD":-0.122657,"changeRateYTD":-0.487782,"amount":13515778.661308,"eps":-11.617499,"lyrEps":-13.491821,"lyrPeRate":0,"pbRate":0.764586,"volumeRatio":1.299252,"committee":0.8,"roa":0.016966,"roe":-0.170206,"changeRate5Min":-0.001243,"earningDate":1754236800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.012446,"floatMarketCap":646172080.59,"shortable":3,"shares":17647351,"floatShares":13403279,"preHourTrading":{"tag":"盘前","latestPrice":50.11,"preClose":51.64,"latestTime":"09:29 EDT","volume":6584,"amount":337787.728472,"timestamp":1754054999986},"postHourTrading":{"tag":"盘后","latestPrice":51.64,"preClose":51.64,"latestTime":"17:38 EDT","volume":8527,"amount":440334.02,"timestamp":1753997897843},"overnightTrading":{"tag":"夜盘","latestPrice":51.63999938964844,"preClose":51.63999938964844,"latestTime":"20250801 04:00 EDT","volume":0,"amount":0,"timestamp":1754035200000},"impliedVol":0.7088,"impliedVolPercentile":0.712},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.091461,"change":-0.4006,"latestPrice":3.9794,"close":3.9794,"volume":2416088,"market":"US","high":4.205,"low":3.96,"preClose":4.38,"open":4.19,"turnoverRate":0.043484,"peRate":13.408089,"amplitude":0.055936,"marketValue":906366270.167,"askSize":2575,"bidSize":3500,"askPrice":3.98,"bidPrice":3.97,"week52High":10.26,"week52Low":2.79,"changeRate5Day":-0.099683,"changeRate20Day":-0.041108,"changeRate60Day":0.160175,"changeRateWTD":-0.099683,"changeRateMTD":-0.091461,"changeRateQTD":0.096253,"changeRateYTD":-0.440309,"amount":9769112.987289,"eps":0.296791,"lyrEps":0.374443,"lyrPeRate":10.627519,"pbRate":1.590116,"volumeRatio":1.286383,"committee":0.152263,"roa":-0.029519,"roe":0.129032,"changeRate5Min":-0.000151,"earningDate":1754323200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":221108412.9676,"shortable":0,"shares":227764555,"floatShares":55563254,"preHourTrading":{"tag":"盘前","latestPrice":4.2,"preClose":4.38,"latestTime":"09:25 EDT","volume":1830,"amount":7771.779969,"timestamp":1754054700560},"postHourTrading":{"tag":"盘后","latestPrice":4.46,"preClose":4.38,"latestTime":"19:22 EDT","volume":21259,"amount":93096.33,"timestamp":1754004171035},"overnightTrading":{"tag":"夜盘","latestPrice":4.380000114440918,"preClose":4.380000114440918,"latestTime":"20250801 04:00 EDT","volume":0,"amount":0,"timestamp":1754035200000},"impliedVol":0.9806,"impliedVolPercentile":0.832},{"symbol":"SNCY","nameCN":"Sun Country Airlines Holdings, Inc.","changeRate":-0.094047,"change":-1.09,"latestPrice":10.5,"close":10.5,"volume":997438,"market":"US","high":11.775,"low":10.19,"preClose":11.59,"open":11.63,"turnoverRate":0.021566,"peRate":10.703833,"amplitude":0.136756,"marketValue":558610531.5,"askSize":318,"bidSize":100,"askPrice":10.5,"bidPrice":10.49,"week52High":18.5876,"week52Low":8.1,"changeRate5Day":-0.112426,"changeRate20Day":-0.165342,"changeRate60Day":-0.065836,"changeRateWTD":-0.112426,"changeRateMTD":-0.094047,"changeRateQTD":-0.106383,"changeRateYTD":-0.279835,"amount":10581963.583347,"eps":0.980957,"lyrEps":0.999899,"lyrPeRate":10.501061,"pbRate":0.92636,"volumeRatio":1.552604,"committee":-0.521531,"roa":0.042112,"roe":0.094622,"changeRate5Min":-0.00803,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":485641023,"shortable":3,"shares":53201003,"floatShares":46251526,"preHourTrading":{"tag":"盘前","latestPrice":11.86,"preClose":11.59,"latestTime":"09:28 EDT","volume":14358,"amount":166456.38603,"timestamp":1754054894149},"postHourTrading":{"tag":"盘后","latestPrice":12.2,"preClose":11.59,"latestTime":"19:53 EDT","volume":29762,"amount":345645.7718,"timestamp":1754006033404},"overnightTrading":{"tag":"夜盘","latestPrice":11.960000038146973,"preClose":11.59000015258789,"latestTime":"20250801 04:00 EDT","volume":638,"amount":7630,"timestamp":1754035202305},"impliedVol":0.6026,"impliedVolPercentile":0.64}]}}}