US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Airlines Concept

2,802.89

-87.8176-3.04%

Number of Gainers:- -

Number of Losers:13

Number of Flat:- -

PE:- -

High:2,886.56

Open:2,886.56

Low:2,799.68

Close:2,890.71

Volume:106.26M

Turnover:2.25B

Market Cap:154.72B

Float Cap:144.35B

Loading ...

Constituent

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

Controladora Vuela Compania de Aviacion SAB de CV US VLRS	7.55	-1.69%	-0.1300	201.73K	1.53M	868.25M
SkyWest US SKYW	86.06	-2.46%	-2.1700	247.47K	21.36M	3.41B
Ryanair Holdings PLC US RYAAY	56.6	-2.53%	-1.4700	1.81M	103.09M	29.75B
Delta Air Lines US DAL	71.2	-2.90%	-2.1300	6.68M	479.13M	46.78B
JetBlue Airways US JBLU	4.96	-2.94%	-0.1500	32.92M	165.17M	1.85B
United Airlines US UAL	96.62	-2.97%	-2.9600	4.74M	459.36M	31.30B
Southwest Airlines US LUV	39.99	-3.20%	-1.3200	4.78M	191.80M	19.65B
Sun Country Airlines Holdings, Inc. US SNCY	16.42	-3.53%	-0.6000	437.22K	7.23M	889.83M
American Airlines US AAL	12.79	-4.19%	-0.5600	46.48M	598.39M	8.44B
Alaska Air US ALK	39.06	-4.36%	-1.7800	2.98M	116.85M	4.35B
Allegiant Travel US ALGT	79.38	-4.40%	-3.6500	590.33K	47.19M	1.46B
Copa Holdings SA US CPA	117.04	-4.69%	-5.7600	304.96K	36.01M	4.81B
Frontier Group Holdings, Inc. US ULCC	5.03	-4.91%	-0.2600	4.09M	20.71M	1.15B

{"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":2802.8933,"timestamp":1778529599999,"preClose":2890.711,"halted":0,"volume":106262665,"delay":0,"changeRate":-0.030379,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-87.817627,"latestTime":"05-11 16:00:00 EDT","open":2886.558,"high":2886.558,"low":2799.6843,"amount":2247737496.100143,"amplitude":0.030053,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1778592600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.463908,"peRate":14.098542,"turnoverRate":0.032833,"increases":0,"decrements":13,"flats":0,"marketCap":154720671808,"floatMarketCap":144354647936},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":2886.558,"amplitude":0.030053,"preClose":2890.711,"low":2799.6843,"pbRate":"2.463908","latestPrice":2802.8933,"volume":106262665,"delay":0,"open":2886.558,"prevYearClose":3096.2888,"prevWeekClose":2890.711,"prevMonthClose":2664.5115,"prevQuarterClose":2674.667,"fiveDayClose":2654.3142,"twentyDayClose":2782.2642,"sixtyDayClose":3141.8396,"secType":"PLATE","market":"US","turnoverRate":0.032833,"peRate":14.098542,"marketCap":154720671808,"floatMarketCap":144354647936,"timestamp":1778529599999,"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":"VLRS","nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","changeRate":-0.016927,"change":-0.13,"latestPrice":7.55,"close":7.55,"volume":201725,"market":"US","high":7.63,"low":7.525,"preClose":7.68,"open":7.61,"turnoverRate":0.002234,"peRate":0,"amplitude":0.013672,"marketValue":868249992.45,"askSize":100,"bidSize":100,"askPrice":10.85,"bidPrice":6.33,"week52High":10.8,"week52Low":4.005,"changeRate5Day":0.042818,"changeRate20Day":0.005326,"changeRate60Day":-0.253953,"changeRateWTD":-0.016927,"changeRateMTD":0.018893,"changeRateQTD":0.042818,"changeRateYTD":-0.149775,"amount":1526599.747014,"eps":-1.09957,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":4.194444,"volumeRatio":0.51615,"committee":0,"roa":0.013667,"roe":-0.47512,"changeRate5Min":0.001326,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":681599073.65,"shortable":3,"shares":114999999,"floatShares":90278023,"postHourTrading":{"tag":"盘后","latestPrice":7.55,"preClose":7.55,"latestTime":"18:52 EDT","volume":21,"amount":159.37,"timestamp":1778539944442,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":7.550000190734863,"preClose":7.550000190734863,"latestTime":"20260512 04:00 EDT","volume":0,"amount":0,"timestamp":1778572800000,"change":0,"changeRate":0},"impliedVol":0.4821,"impliedVolPercentile":0.204},{"symbol":"SKYW","nameCN":"SkyWest","changeRate":-0.024595,"change":-2.17,"latestPrice":86.06,"close":86.06,"volume":247472,"market":"US","high":87.29,"low":85.93,"preClose":88.23,"open":87.24,"turnoverRate":0.00624,"peRate":8.248975,"amplitude":0.015414,"marketValue":3413165418,"askSize":100,"bidSize":100,"askPrice":96.6,"bidPrice":76.82,"week52High":123.94,"week52Low":80,"changeRate5Day":0.057638,"changeRate20Day":-0.093246,"changeRate60Day":-0.172659,"changeRateWTD":-0.024595,"changeRateMTD":0.047979,"changeRateQTD":-0.062833,"changeRateYTD":-0.142914,"amount":21362154.912598,"eps":10.432811,"lyrEps":10.35,"lyrPeRate":8.314976,"pbRate":1.249212,"volumeRatio":0.698538,"committee":0,"roa":0.052051,"roe":0.164975,"changeRate5Min":0.001163,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3413165418,"shortable":3,"shares":39660300,"floatShares":39660300,"postHourTrading":{"tag":"盘后","latestPrice":86.06,"preClose":86.06,"latestTime":"18:54 EDT","volume":5155,"amount":443517.4253,"timestamp":1778540055753,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":86.05999755859375,"preClose":86.05999755859375,"latestTime":"20260512 04:00 EDT","volume":0,"amount":0,"timestamp":1778572800000,"change":0,"changeRate":0},"impliedVol":0.3204,"impliedVolPercentile":0.012},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.025314,"change":-1.47,"latestPrice":56.6,"close":56.6,"volume":1811184,"market":"US","high":57.84,"low":56.5,"preClose":58.07,"open":57.71,"turnoverRate":0.003989,"peRate":11.288393,"amplitude":0.023076,"marketValue":29750162863.2,"askSize":160,"bidSize":160,"askPrice":56.22,"bidPrice":55.74,"week52High":74.24,"week52Low":49.4,"changeRate5Day":0.06311,"changeRate20Day":-0.089154,"changeRate60Day":-0.130435,"changeRateWTD":-0.025314,"changeRateMTD":0.035682,"changeRateQTD":-0.020761,"changeRateYTD":-0.215958,"amount":103090655.4104,"eps":5.014,"lyrEps":3.162765,"lyrPeRate":17.895734,"pbRate":4.227737,"volumeRatio":0.91894,"committee":0,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.000353,"earningDate":1779033600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.988516,"divideRate":0.017465,"floatMarketCap":25696400000,"shortable":3,"shares":525621252,"floatShares":454000000,"hourTrading":{"tag":"盘前","latestPrice":56.1,"preClose":56.6,"latestTime":"04:36 EDT","volume":10,"amount":561,"timestamp":1778574992846,"change":-0.5,"changeRate":-0.0088339222614841},"preHourTrading":{"tag":"盘前","latestPrice":56.1,"preClose":56.6,"latestTime":"04:36 EDT","volume":10,"amount":561,"timestamp":1778574992846,"change":-0.5,"changeRate":-0.0088339222614841},"postHourTrading":{"tag":"盘后","latestPrice":56.6,"preClose":56.6,"latestTime":"19:29 EDT","volume":7044,"amount":398698.33,"timestamp":1778542186554,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.959999084472656,"preClose":56.599998474121094,"latestTime":"20260512 04:00 EDT","volume":1,"amount":58,"timestamp":1778572801455,"change":1.3600006103515625,"changeRate":0.02402827998261145},"impliedVol":0.4895,"impliedVolPercentile":0.896},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":-0.029047,"change":-2.13,"latestPrice":71.2,"close":71.2,"volume":6681732,"market":"US","high":73.08,"low":71.09,"preClose":73.33,"open":73.05,"turnoverRate":0.010355,"peRate":10.394161,"amplitude":0.027138,"marketValue":46777980774.4,"askSize":111,"bidSize":1,"askPrice":73.54,"bidPrice":70.8,"week52High":76.39,"week52Low":45.28,"changeRate5Day":0.039416,"changeRate20Day":0.061894,"changeRate60Day":0.02446,"changeRateWTD":-0.029047,"changeRateMTD":0.047213,"changeRateQTD":0.070999,"changeRateYTD":0.025937,"amount":479130020.072022,"eps":6.85,"lyrEps":7.66,"lyrPeRate":9.295039,"pbRate":2.295739,"volumeRatio":0.841296,"committee":-0.982143,"roa":0.043409,"roe":0.249895,"changeRate5Min":-0.00007,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7113,"divideRate":0.00999,"floatMarketCap":45943923967.200005,"shortable":3,"shares":656994112,"floatShares":645279831,"hourTrading":{"tag":"盘前","latestPrice":70.91,"preClose":71.2,"latestTime":"05:09 EDT","volume":635,"amount":44938.216575,"timestamp":1778576949407,"change":-0.29000000000000625,"changeRate":-0.004073033707865256},"preHourTrading":{"tag":"盘前","latestPrice":70.91,"preClose":71.2,"latestTime":"05:09 EDT","volume":635,"amount":44938.216575,"timestamp":1778576949407,"change":-0.29000000000000625,"changeRate":-0.004073033707865256},"postHourTrading":{"tag":"盘后","latestPrice":71.34,"preClose":71.2,"latestTime":"19:59 EDT","volume":106173,"amount":7559988.4767,"timestamp":1778543980523,"change":0.14000000000000057,"changeRate":0.0019662921348314686},"overnightTrading":{"tag":"夜盘","latestPrice":70.95999908447266,"preClose":71.19999694824219,"latestTime":"20260512 04:00 EDT","volume":3213,"amount":226912,"timestamp":1778572801661,"change":-0.23999786376953125,"changeRate":-0.0033707566580935986},"impliedVol":0.487,"impliedVolPercentile":0.452},{"symbol":"JBLU","nameCN":"JetBlue Airways","changeRate":-0.029354,"change":-0.15,"latestPrice":4.96,"close":4.96,"volume":32916766,"market":"US","high":5.205,"low":4.93,"preClose":5.11,"open":4.95,"turnoverRate":0.098553,"peRate":0,"amplitude":0.053816,"marketValue":1845213714.24,"askSize":100,"bidSize":85,"askPrice":5.55,"bidPrice":4.74,"week52High":6.5,"week52Low":3.84,"changeRate5Day":0.035491,"changeRate20Day":0.035491,"changeRate60Day":-0.119005,"changeRateWTD":-0.029354,"changeRateMTD":0.065521,"changeRateQTD":0.122172,"changeRateYTD":0.09011,"amount":165173981.541154,"eps":-1.946093,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":1.019455,"volumeRatio":1.300706,"committee":-0.081081,"roa":-0.014386,"roe":-0.335135,"changeRate5Min":0.001009,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1656640000,"shortable":0,"shares":372018894,"floatShares":334000000,"hourTrading":{"tag":"盘前","latestPrice":5.08,"preClose":4.96,"latestTime":"05:06 EDT","volume":690,"amount":3404.661687,"timestamp":1778576761552,"change":0.1200000000000001,"changeRate":0.024193548387096794},"preHourTrading":{"tag":"盘前","latestPrice":5.08,"preClose":4.96,"latestTime":"05:06 EDT","volume":690,"amount":3404.661687,"timestamp":1778576761552,"change":0.1200000000000001,"changeRate":0.024193548387096794},"postHourTrading":{"tag":"盘后","latestPrice":4.9801,"preClose":4.96,"latestTime":"19:57 EDT","volume":223215,"amount":1108877.9074,"timestamp":1778543862275,"change":0.02010000000000023,"changeRate":0.004052419354838755},"overnightTrading":{"tag":"夜盘","latestPrice":4.940000057220459,"preClose":4.960000038146973,"latestTime":"20260512 04:00 EDT","volume":1010,"amount":5000,"timestamp":1778572801558,"change":-0.019999980926513672,"changeRate":-0.004032254188043424},"impliedVol":1.4298,"impliedVolPercentile":0.996},{"symbol":"UAL","nameCN":"United Airlines","changeRate":-0.029725,"change":-2.96,"latestPrice":96.62,"close":96.62,"volume":4738761,"market":"US","high":98.88,"low":96.46,"preClose":99.58,"open":98.73,"turnoverRate":0.014762,"peRate":8.622237,"amplitude":0.024302,"marketValue":31304880000,"askSize":1,"bidSize":81,"askPrice":97.76,"bidPrice":95.5,"week52High":119.21,"week52Low":71.55,"changeRate5Day":0.072721,"changeRate20Day":0.014916,"changeRate60Day":-0.116011,"changeRateWTD":-0.029725,"changeRateMTD":0.073556,"changeRateQTD":0.049419,"changeRateYTD":-0.135933,"amount":459361402.89711,"eps":11.205909,"lyrEps":10.207001,"lyrPeRate":9.466052,"pbRate":1.971837,"volumeRatio":0.773198,"committee":0.97561,"roa":0.041355,"roe":0.257265,"changeRate5Min":0.000207,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31016363887.58,"shortable":3,"shares":324000000,"floatShares":321013909,"hourTrading":{"tag":"盘前","latestPrice":95.78,"preClose":96.62,"latestTime":"05:19 EDT","volume":2213,"amount":212381.61,"timestamp":1778577598562,"change":-0.8400000000000034,"changeRate":-0.008693852204512558},"preHourTrading":{"tag":"盘前","latestPrice":95.78,"preClose":96.62,"latestTime":"05:19 EDT","volume":2213,"amount":212381.61,"timestamp":1778577598562,"change":-0.8400000000000034,"changeRate":-0.008693852204512558},"postHourTrading":{"tag":"盘后","latestPrice":96.6118,"preClose":96.62,"latestTime":"19:59 EDT","volume":639652,"amount":61798680.2494,"timestamp":1778543942941,"change":-0.008200000000002206,"changeRate":-0.00008486855723454983},"overnightTrading":{"tag":"夜盘","latestPrice":95.98999786376953,"preClose":96.62000274658203,"latestTime":"20260512 04:00 EDT","volume":2847,"amount":274122,"timestamp":1778572801658,"change":-0.6300048828125,"changeRate":-0.00652043950428046},"impliedVol":0.6429,"impliedVolPercentile":0.88},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":-0.031954,"change":-1.32,"latestPrice":39.99,"close":39.99,"volume":4781008,"market":"US","high":41.27,"low":39.92,"preClose":41.31,"open":40.91,"turnoverRate":0.010891,"peRate":26.219082,"amplitude":0.03268,"marketValue":19647806420.1,"askSize":874,"bidSize":97,"askPrice":39.79,"bidPrice":39.25,"week52High":55.11,"week52Low":28.975,"changeRate5Day":0.042764,"changeRate20Day":0.013688,"changeRate60Day":-0.21326,"changeRateWTD":-0.031954,"changeRateMTD":0.054589,"changeRateQTD":0.064413,"changeRateYTD":-0.032422,"amount":191799244.755737,"eps":1.525225,"lyrEps":0.79,"lyrPeRate":50.620253,"pbRate":2.857863,"volumeRatio":0.690948,"committee":-0.800206,"roa":0.019359,"roe":0.100615,"changeRate5Min":-0.001498,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.018005,"floatMarketCap":17555609960.010002,"shortable":3,"shares":491317990,"floatShares":438999999,"hourTrading":{"tag":"盘前","latestPrice":39.21,"preClose":39.99,"latestTime":"05:00 EDT","volume":508,"amount":20091.03932,"timestamp":1778576449379,"change":-0.7800000000000011,"changeRate":-0.019504876219054793},"preHourTrading":{"tag":"盘前","latestPrice":39.21,"preClose":39.99,"latestTime":"05:00 EDT","volume":508,"amount":20091.03932,"timestamp":1778576449379,"change":-0.7800000000000011,"changeRate":-0.019504876219054793},"postHourTrading":{"tag":"盘后","latestPrice":40.07,"preClose":39.99,"latestTime":"19:58 EDT","volume":72436,"amount":2897100.1609,"timestamp":1778543906600,"change":0.0799999999999983,"changeRate":0.002000500125031215},"overnightTrading":{"tag":"夜盘","latestPrice":39.81999969482422,"preClose":39.9900016784668,"latestTime":"20260512 04:00 EDT","volume":49,"amount":1953,"timestamp":1778572801658,"change":-0.17000198364257812,"changeRate":-0.0042511121907283685},"impliedVol":0.6923,"impliedVolPercentile":0.996},{"symbol":"SNCY","nameCN":"Sun Country Airlines Holdings, Inc.","changeRate":-0.035253,"change":-0.6,"latestPrice":16.42,"close":16.42,"volume":437223,"market":"US","high":16.91,"low":16.42,"preClose":17.02,"open":16.91,"turnoverRate":0.008972,"peRate":22.49315,"amplitude":0.02879,"marketValue":889826072,"askSize":300,"bidSize":200,"askPrice":19,"bidPrice":6.57,"week52High":22.29,"week52Low":10.14,"changeRate5Day":0.075311,"changeRate20Day":-0.049218,"changeRate60Day":-0.212092,"changeRateWTD":-0.035253,"changeRateMTD":0.039241,"changeRateQTD":-0.006053,"changeRateYTD":0.14107,"amount":7230307.835609,"eps":0.73,"lyrEps":0.959999,"lyrPeRate":17.104184,"pbRate":1.349395,"volumeRatio":0.762207,"committee":-0.2,"roa":0.03476,"roe":0.063971,"changeRate5Min":-0.006053,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":800167946,"shortable":3,"shares":54191600,"floatShares":48731300,"postHourTrading":{"tag":"盘后","latestPrice":16.5427,"preClose":16.42,"latestTime":"19:39 EDT","volume":20362,"amount":335919.0889,"timestamp":1778542758519,"change":0.12269999999999825,"changeRate":0.0074725943970766285},"overnightTrading":{"tag":"夜盘","latestPrice":16.420000076293945,"preClose":16.420000076293945,"latestTime":"20260512 04:00 EDT","volume":0,"amount":0,"timestamp":1778572800000,"change":0,"changeRate":0},"impliedVol":0.878,"impliedVolPercentile":0.992},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.041948,"change":-0.56,"latestPrice":12.79,"close":12.79,"volume":46477842,"market":"US","high":13.1,"low":12.73,"preClose":13.35,"open":13.02,"turnoverRate":0.071116,"peRate":41.823354,"amplitude":0.027715,"marketValue":8442506271.05,"askSize":275,"bidSize":185,"askPrice":12.73,"bidPrice":12.7,"week52High":16.5,"week52Low":10.09,"changeRate5Day":0.082981,"changeRate20Day":0.138914,"changeRate60Day":-0.08968,"changeRateWTD":-0.041948,"changeRateMTD":0.092229,"changeRateQTD":0.190875,"changeRateYTD":-0.165688,"amount":598386436.148186,"eps":0.30581,"lyrEps":0.16819,"lyrPeRate":76.044949,"pbRate":-2.070764,"volumeRatio":0.818063,"committee":-0.195652,"roa":0.018461,"roe":1.071982,"changeRate5Min":0.002351,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8358859197.82,"shortable":3,"shares":660086495,"floatShares":653546458,"hourTrading":{"tag":"盘前","latestPrice":12.72,"preClose":12.79,"latestTime":"05:24 EDT","volume":48326,"amount":613120.17742,"timestamp":1778577899130,"change":-0.06999999999999851,"changeRate":-0.005473025801407233},"preHourTrading":{"tag":"盘前","latestPrice":12.72,"preClose":12.79,"latestTime":"05:24 EDT","volume":48326,"amount":613120.17742,"timestamp":1778577899130,"change":-0.06999999999999851,"changeRate":-0.005473025801407233},"postHourTrading":{"tag":"盘后","latestPrice":12.8099,"preClose":12.79,"latestTime":"19:59 EDT","volume":972402,"amount":12437185.3814,"timestamp":1778543993615,"change":0.019900000000001583,"changeRate":0.0015559030492573562},"overnightTrading":{"tag":"夜盘","latestPrice":12.710000038146973,"preClose":12.789999961853027,"latestTime":"20260512 04:00 EDT","volume":8765,"amount":111511,"timestamp":1778572801643,"change":-0.07999992370605469,"changeRate":-0.006254880683710669},"impliedVol":0.6026,"impliedVolPercentile":0.832},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":-0.043585,"change":-1.78,"latestPrice":39.06,"close":39.06,"volume":2984370,"market":"US","high":40.4,"low":38.79,"preClose":40.84,"open":40.22,"turnoverRate":0.026886,"peRate":79.714284,"amplitude":0.039422,"marketValue":4349714959.8,"askSize":100,"bidSize":1,"askPrice":43.39,"bidPrice":38.8,"week52High":65.88,"week52Low":33.03,"changeRate5Day":0.056818,"changeRate20Day":-0.022767,"changeRate60Day":-0.298617,"changeRateWTD":-0.043585,"changeRateMTD":-0.001278,"changeRateQTD":0.06199,"changeRateYTD":-0.223459,"amount":116847129.321442,"eps":0.49,"lyrEps":0.83,"lyrPeRate":47.060241,"pbRate":1.165831,"volumeRatio":0.781538,"committee":-0.980198,"roa":0.012806,"roe":0.018556,"changeRate5Min":-0.001278,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4335660000,"shortable":0,"shares":111359830,"floatShares":111000000,"hourTrading":{"tag":"盘前","latestPrice":39.02,"preClose":39.06,"latestTime":"04:43 EDT","volume":158,"amount":6171.639896,"timestamp":1778575388244,"change":-0.03999999999999915,"changeRate":-0.0010240655401945506},"preHourTrading":{"tag":"盘前","latestPrice":39.02,"preClose":39.06,"latestTime":"04:43 EDT","volume":158,"amount":6171.639896,"timestamp":1778575388244,"change":-0.03999999999999915,"changeRate":-0.0010240655401945506},"postHourTrading":{"tag":"盘后","latestPrice":39.1,"preClose":39.06,"latestTime":"19:56 EDT","volume":35631,"amount":1391266.1193,"timestamp":1778543802159,"change":0.03999999999999915,"changeRate":0.0010240655401945506},"overnightTrading":{"tag":"夜盘","latestPrice":38.880001068115234,"preClose":39.060001373291016,"latestTime":"20260512 04:00 EDT","volume":205,"amount":7995,"timestamp":1778572801576,"change":-0.18000030517578125,"changeRate":-0.004608302581854601},"impliedVol":0.7047,"impliedVolPercentile":0.936},{"symbol":"ALGT","nameCN":"Allegiant Travel","changeRate":-0.04396,"change":-3.65,"latestPrice":79.38,"close":79.38,"volume":590328,"market":"US","high":82.36,"low":79.31,"preClose":83.03,"open":82.36,"turnoverRate":0.041818,"peRate":0,"amplitude":0.036734,"marketValue":1464743097.72,"askSize":1,"bidSize":8,"askPrice":85,"bidPrice":31.92,"week52High":118,"week52Low":42.56,"changeRate5Day":0.10296,"changeRate20Day":-0.068747,"changeRate60Day":-0.273609,"changeRateWTD":-0.04396,"changeRateMTD":0.049445,"changeRateQTD":-0.020484,"changeRateYTD":-0.069075,"amount":47193159.256897,"eps":-1.884611,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.336355,"volumeRatio":1.106011,"committee":0.777778,"roa":0.025599,"roe":-0.031076,"changeRate5Min":-0.007192,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1120567770,"shortable":0,"shares":18452294,"floatShares":14116500,"postHourTrading":{"tag":"盘后","latestPrice":79.38,"preClose":79.38,"latestTime":"17:35 EDT","volume":4525,"amount":359196.2982,"timestamp":1778535339830,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":79.37999725341797,"preClose":79.37999725341797,"latestTime":"20260512 04:00 EDT","volume":0,"amount":0,"timestamp":1778572800000,"change":0,"changeRate":0},"impliedVol":0.7142,"impliedVolPercentile":0.812},{"symbol":"CPA","nameCN":"Copa Holdings SA","changeRate":-0.046906,"change":-5.76,"latestPrice":117.04,"close":117.04,"volume":304959,"market":"US","high":121.81,"low":116.94,"preClose":122.8,"open":121.81,"turnoverRate":0.010215,"peRate":7.189534,"amplitude":0.039658,"marketValue":4814801585.44,"askSize":100,"bidSize":6,"askPrice":137.2,"bidPrice":110,"week52High":156.41,"week52Low":98.365,"changeRate5Day":0.054509,"changeRate20Day":-0.014649,"changeRate60Day":-0.222171,"changeRateWTD":-0.046906,"changeRateMTD":0.011757,"changeRateQTD":0.030191,"changeRateYTD":-0.0296,"amount":36007479.251038,"eps":16.279219,"lyrEps":16.279218,"lyrPeRate":7.189535,"pbRate":1.734799,"volumeRatio":0.827831,"committee":-0.886792,"roa":0.083056,"roe":0.260927,"changeRate5Min":-0.005016,"earningDate":1778601600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.54,"divideRate":0.055878,"floatMarketCap":3494244064.08,"shortable":3,"shares":41138086,"floatShares":29855127,"postHourTrading":{"tag":"盘后","latestPrice":117.04,"preClose":117.04,"latestTime":"18:25 EDT","volume":7257,"amount":849361.65,"timestamp":1778538311993,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":117.04000091552734,"preClose":117.04000091552734,"latestTime":"20260512 04:00 EDT","volume":11,"amount":1287,"timestamp":1778572800000,"change":0,"changeRate":0},"impliedVol":0.578,"impliedVolPercentile":1},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.049149,"change":-0.26,"latestPrice":5.03,"close":5.03,"volume":4088084,"market":"US","high":5.175,"low":4.99,"preClose":5.29,"open":5.14,"turnoverRate":0.073061,"peRate":0,"amplitude":0.034972,"marketValue":1151623097.42,"askSize":100,"bidSize":100,"askPrice":5.4,"bidPrice":4.45,"week52High":6.66,"week52Low":3.02,"changeRate5Day":0.229829,"changeRate20Day":0.34492,"changeRate60Day":-0.040991,"changeRateWTD":-0.049149,"changeRateMTD":0.385675,"changeRateQTD":0.424929,"changeRateYTD":0.067941,"amount":20711759.82295,"eps":-1.602595,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":5.187491,"volumeRatio":0.450993,"committee":0,"roa":-0.062879,"roe":-0.924242,"changeRate5Min":-0.00396,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":281449349.35,"shortable":3,"shares":228950914,"floatShares":55954145,"postHourTrading":{"tag":"盘后","latestPrice":5.01,"preClose":5.03,"latestTime":"19:58 EDT","volume":60304,"amount":303338.9937,"timestamp":1778543880093,"change":-0.020000000000000462,"changeRate":-0.003976143141153173},"overnightTrading":{"tag":"夜盘","latestPrice":5.03000020980835,"preClose":5.03000020980835,"latestTime":"20260512 04:00 EDT","volume":0,"amount":0,"timestamp":1778572800000,"change":0,"changeRate":0},"impliedVol":0.845,"impliedVolPercentile":0.176}]}}}