US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Airlines Concept

3,507.21

-99.8135-2.77%

Number of Gainers:- -

Number of Losers:13

Number of Flat:- -

PE:- -

High:3,621.87

Open:3,605.27

Low:3,489.72

Close:3,607.02

Volume:187.93M

Turnover:4.50B

Market Cap:194.92B

Float Cap:184.83B

Loading ...

Constituent

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

SkyWest US SKYW	97.82	-0.94%	-0.9300	375.21K	36.61M	3.88B
Ryanair Holdings PLC US RYAAY	66.35	-1.06%	-0.7100	3.52M	234.15M	34.55B
Azul S.A. US AZUL	9	-2.49%	-0.2300	5K	45.22K	1.64B
Alaska Air US ALK	49.09	-2.62%	-1.3200	3.48M	171.73M	5.47B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	9.08	-2.68%	-0.2500	411.65K	3.74M	1.04B
Southwest Airlines US LUV	49.43	-2.72%	-1.3800	5.28M	261.09M	24.29B
American Airlines US AAL	17.2	-3.10%	-0.5500	136.20M	2.35B	11.35B
United Airlines US UAL	128.31	-3.16%	-4.1900	3.37M	434.63M	41.57B
Delta Air Lines US DAL	88.63	-3.33%	-3.0500	8.34M	743.31M	58.23B
Copa Holdings SA US CPA	149.34	-3.51%	-5.4400	267.23K	40.18M	6.09B
Allegiant Travel US ALGT	111.14	-3.87%	-4.4800	544.78K	61.06M	2.99B
JetBlue Airways US JBLU	5.72	-5.61%	-0.3400	23.35M	134.80M	2.13B
Frontier Group Holdings, Inc. US ULCC	7.36	-5.76%	-0.4500	2.80M	20.81M	1.69B

{"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":3507.208,"timestamp":1783454399999,"preClose":3607.0215,"halted":0,"volume":187932244,"delay":0,"changeRate":-0.027672,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-99.813477,"latestTime":"07-07 16:00:00 EDT","open":3605.2651,"high":3621.8735,"low":3489.7178,"amount":4495831010.563329,"amplitude":0.036638,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1783497600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":3.253955,"peRate":16.589128,"turnoverRate":0.054969,"increases":0,"decrements":13,"flats":0,"marketCap":194918585280,"floatMarketCap":184830315296},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":3621.8735,"amplitude":0.036638,"preClose":3607.0215,"low":3489.7178,"pbRate":"3.253955","latestPrice":3507.208,"volume":187932244,"delay":0,"open":3605.2651,"prevYearClose":3096.2888,"prevWeekClose":3604.9385,"prevMonthClose":3641.697,"prevQuarterClose":3641.697,"fiveDayClose":3623.3564,"twentyDayClose":3004.0686,"sixtyDayClose":2830.7236,"secType":"PLATE","market":"US","turnoverRate":0.054969,"peRate":16.589128,"marketCap":194918585280,"floatMarketCap":184830315296,"timestamp":1783454399999,"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":"SKYW","nameCN":"SkyWest","changeRate":-0.009418,"change":-0.93,"latestPrice":97.82,"close":97.82,"volume":375207,"market":"US","high":99.34,"low":96.725,"preClose":98.75,"open":99.2,"turnoverRate":0.009668,"peRate":9.376188,"amplitude":0.026481,"marketValue":3879570546,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":123.94,"week52Low":77.89,"changeRate5Day":-0.009016,"changeRate20Day":0.158319,"changeRate60Day":0.031095,"changeRateWTD":0.009703,"changeRateMTD":-0.015202,"changeRateQTD":-0.015202,"changeRateYTD":-0.025794,"amount":36613458.336617,"eps":10.432811,"lyrEps":10.35,"lyrPeRate":9.451208,"pbRate":1.419915,"volumeRatio":0.911201,"roa":0.052051,"roe":0.164975,"changeRate5Min":0.002973,"earningDate":1784736000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3796264490.68,"shortable":3,"shares":39660300,"floatShares":38808674,"hourTrading":{"tag":"盘后","latestPrice":97.82,"preClose":97.82,"latestTime":"19:24 EDT","volume":33940,"amount":3320000.14,"timestamp":1783466684398,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":97.97,"preClose":98.75,"latestTime":"09:25 EDT","volume":34,"amount":3349.24004,"timestamp":1783430700269,"change":-0.7800000000000011,"changeRate":-0.007898734177215202},"postHourTrading":{"tag":"盘后","latestPrice":97.82,"preClose":97.82,"latestTime":"19:24 EDT","volume":33940,"amount":3320000.14,"timestamp":1783466684398,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":97.81999969482422,"preClose":97.81999969482422,"latestTime":"20260707 21:05 EDT","volume":0,"amount":0,"timestamp":1783472724068,"change":0,"changeRate":0},"impliedVol":0.4398,"impliedVolPercentile":0.6135},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.010588,"change":-0.71,"latestPrice":66.35,"close":66.35,"volume":3519297,"market":"US","high":66.94,"low":65.93,"preClose":67.06,"open":66.59,"turnoverRate":0.007838,"peRate":14.219889,"amplitude":0.015061,"marketValue":34552180438.65,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":74.24,"week52Low":53.14,"changeRate5Day":0.031561,"changeRate20Day":0.164444,"changeRate60Day":0.044224,"changeRateWTD":0.013132,"changeRateMTD":0.02471,"changeRateQTD":0.02471,"changeRateYTD":-0.080898,"amount":234147148.646622,"eps":4.666,"lyrEps":3.162765,"lyrPeRate":20.978479,"pbRate":4.910142,"volumeRatio":2.778239,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.001207,"earningDate":1784476800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9724,"divideRate":0.014656,"floatMarketCap":29791149999.999996,"shortable":3,"shares":520756299,"floatShares":449000000,"hourTrading":{"tag":"盘后","latestPrice":66.35,"preClose":66.35,"latestTime":"19:57 EDT","volume":62517,"amount":4147928.7,"timestamp":1783468637613,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":66.59,"preClose":67.06,"latestTime":"09:29 EDT","volume":13181,"amount":879194.71227,"timestamp":1783430999999,"change":-0.46999999999999886,"changeRate":-0.007008648971070666},"postHourTrading":{"tag":"盘后","latestPrice":66.35,"preClose":66.35,"latestTime":"19:57 EDT","volume":62517,"amount":4147928.7,"timestamp":1783468637613,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":66.3499984741211,"preClose":66.3499984741211,"latestTime":"20260707 21:05 EDT","volume":0,"amount":0,"timestamp":1783472724090,"change":0,"changeRate":0},"impliedVol":0.337,"impliedVolPercentile":0.3187},{"symbol":"AZUL","nameCN":"Azul S.A.","changeRate":-0.024919,"change":-0.23,"latestPrice":9,"close":9,"volume":4935,"market":"US","high":9.3,"low":9,"preClose":9.23,"open":9.3,"turnoverRate":0.000027,"peRate":3.831605,"amplitude":0.032503,"marketValue":1641925548,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.83,"week52Low":7.835,"changeRate5Day":-0.017467,"changeRate20Day":-0.008811,"changeRate60Day":0,"changeRateWTD":0.020408,"changeRateMTD":0.001112,"changeRateQTD":0.001112,"changeRateYTD":-0.016393,"amount":45224.16368,"eps":2.348885,"lyrEps":0.562045,"lyrPeRate":16.012953,"pbRate":-0.43502,"volumeRatio":0.19844,"roa":0.077504,"roe":0,"changeRate5Min":-0.015317,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1640311767,"shortable":3,"shares":182436172,"floatShares":182256863,"hourTrading":{"tag":"盘后","latestPrice":9,"preClose":9,"latestTime":"17:02 EDT","volume":6,"amount":54,"timestamp":1783458130135,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":9,"preClose":9,"latestTime":"17:02 EDT","volume":6,"amount":54,"timestamp":1783458130135,"change":0,"changeRate":0},"impliedVol":1.495,"impliedVolPercentile":0},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":-0.026185,"change":-1.32,"latestPrice":49.09,"close":49.09,"volume":3478326,"market":"US","high":52,"low":48.61,"preClose":50.41,"open":51.06,"turnoverRate":0.031336,"peRate":100.183672,"amplitude":0.067249,"marketValue":5466654054.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":65.88,"week52Low":33.03,"changeRate5Day":-0.054689,"changeRate20Day":0.146427,"changeRate60Day":0.230326,"changeRateWTD":-0.039147,"changeRateMTD":-0.059579,"changeRateQTD":-0.059579,"changeRateYTD":-0.024056,"amount":171733376.56778,"eps":0.49,"lyrEps":0.83,"lyrPeRate":59.144578,"pbRate":1.465198,"volumeRatio":1.10478,"roa":0.012806,"roe":0.018556,"changeRate5Min":0.00245,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5448990000,"shortable":0,"shares":111359830,"floatShares":111000000,"hourTrading":{"tag":"盘后","latestPrice":48.8585,"preClose":49.09,"latestTime":"19:56 EDT","volume":381959,"amount":18748613.051,"timestamp":1783468570693,"change":-0.23150000000000404,"changeRate":-0.004715828070890283},"preHourTrading":{"tag":"盘前","latestPrice":50.88,"preClose":50.41,"latestTime":"09:28 EDT","volume":1786,"amount":90237.789308,"timestamp":1783430931218,"change":0.47000000000000597,"changeRate":0.009323546915294703},"postHourTrading":{"tag":"盘后","latestPrice":48.8585,"preClose":49.09,"latestTime":"19:56 EDT","volume":381959,"amount":18748613.051,"timestamp":1783468570693,"change":-0.23150000000000404,"changeRate":-0.004715828070890283},"overnightTrading":{"tag":"夜盘","latestPrice":49.09000015258789,"preClose":49.09000015258789,"latestTime":"20260707 21:05 EDT","volume":0,"amount":0,"timestamp":1783472724090,"change":0,"changeRate":0},"impliedVol":0.7029,"impliedVolPercentile":0.8446},{"symbol":"VLRS","nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","changeRate":-0.026795,"change":-0.25,"latestPrice":9.08,"close":9.08,"volume":411647,"market":"US","high":9.27,"low":9.01,"preClose":9.33,"open":9.23,"turnoverRate":0.004772,"peRate":0,"amplitude":0.027867,"marketValue":1044199990.92,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.8,"week52Low":4.345,"changeRate5Day":-0.020496,"changeRate20Day":0.235374,"changeRate60Day":0.170103,"changeRateWTD":-0.008734,"changeRateMTD":-0.03095,"changeRateQTD":-0.03095,"changeRateYTD":0.022523,"amount":3739743.917121,"eps":-1.08137,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":5.04737,"volumeRatio":0.568869,"roa":0.01365,"roe":-0.476145,"changeRate5Min":-0.002198,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":783199032,"shortable":3,"shares":114999999,"floatShares":86255400,"hourTrading":{"tag":"盘后","latestPrice":9.08,"preClose":9.08,"latestTime":"16:14 EDT","volume":14,"amount":127.46,"timestamp":1783455298831,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":9.53,"preClose":9.33,"latestTime":"09:07 EDT","volume":1058,"amount":9362.020878,"timestamp":1783429672571,"change":0.1999999999999993,"changeRate":0.021436227224008498},"postHourTrading":{"tag":"盘后","latestPrice":9.08,"preClose":9.08,"latestTime":"16:14 EDT","volume":14,"amount":127.46,"timestamp":1783455298831,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":9.079999923706055,"preClose":9.079999923706055,"latestTime":"20260707 21:05 EDT","volume":0,"amount":0,"timestamp":1783472724092,"change":0,"changeRate":0},"impliedVol":0.4429,"impliedVolPercentile":0.1753},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":-0.02716,"change":-1.38,"latestPrice":49.43,"close":49.43,"volume":5275912,"market":"US","high":51.2,"low":49.075,"preClose":50.81,"open":50.77,"turnoverRate":0.010915,"peRate":32.408332,"amplitude":0.041822,"marketValue":24285848245.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":55.11,"week52Low":28.975,"changeRate5Day":-0.042054,"changeRate20Day":0.189937,"changeRate60Day":0.229296,"changeRateWTD":-0.016318,"changeRateMTD":-0.038701,"changeRateQTD":-0.038701,"changeRateYTD":0.195984,"amount":261089879.734161,"eps":1.525225,"lyrEps":0.79,"lyrPeRate":62.56962,"pbRate":3.532487,"volumeRatio":0.958348,"roa":0.019359,"roe":0.100615,"changeRate5Min":0.001418,"earningDate":1784736000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.014566,"floatMarketCap":23893574088.91,"shortable":3,"shares":491317990,"floatShares":483382037,"hourTrading":{"tag":"盘后","latestPrice":49.3,"preClose":49.43,"latestTime":"19:55 EDT","volume":72738,"amount":3595251.061,"timestamp":1783468528059,"change":-0.13000000000000256,"changeRate":-0.0026299817924337965},"preHourTrading":{"tag":"盘前","latestPrice":50.5,"preClose":50.81,"latestTime":"09:27 EDT","volume":1773,"amount":88683.412185,"timestamp":1783430836620,"change":-0.3100000000000023,"changeRate":-0.006101161188742418},"postHourTrading":{"tag":"盘后","latestPrice":49.3,"preClose":49.43,"latestTime":"19:55 EDT","volume":72738,"amount":3595251.061,"timestamp":1783468528059,"change":-0.13000000000000256,"changeRate":-0.0026299817924337965},"overnightTrading":{"tag":"夜盘","latestPrice":49.290000915527344,"preClose":49.43000030517578,"latestTime":"20260707 20:59 EDT","volume":2,"amount":99,"timestamp":1783472384694,"change":-0.1399993896484375,"changeRate":-0.0028322757188771097},"impliedVol":0.4918,"impliedVolPercentile":0.6494},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.030986,"change":-0.55,"latestPrice":17.2,"close":17.2,"volume":136196078,"market":"US","high":17.76,"low":17.03,"preClose":17.75,"open":17.6,"turnoverRate":0.209513,"peRate":56.244072,"amplitude":0.041127,"marketValue":11353487714,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":18.79,"week52Low":10.09,"changeRate5Day":-0.040179,"changeRate20Day":0.274074,"changeRate60Day":0.512753,"changeRateWTD":-0.040179,"changeRateMTD":-0.048146,"changeRateQTD":-0.048146,"changeRateYTD":0.121983,"amount":2353841096.191971,"eps":0.30581,"lyrEps":0.16819,"lyrPeRate":102.265295,"pbRate":-2.784765,"volumeRatio":0.945801,"roa":0.018461,"roe":1.071982,"changeRate5Min":0.002623,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11181058230,"shortable":3,"shares":660086495,"floatShares":650061525,"hourTrading":{"tag":"盘后","latestPrice":17.1401,"preClose":17.2,"latestTime":"19:59 EDT","volume":3382273,"amount":58170843.2823,"timestamp":1783468772254,"change":-0.059899999999998954,"changeRate":-0.003482558139534823},"preHourTrading":{"tag":"盘前","latestPrice":17.6,"preClose":17.75,"latestTime":"09:29 EDT","volume":232797,"amount":4104266.98128,"timestamp":1783430999999,"change":-0.14999999999999858,"changeRate":-0.008450704225352032},"postHourTrading":{"tag":"盘后","latestPrice":17.1401,"preClose":17.2,"latestTime":"19:59 EDT","volume":3382273,"amount":58170843.2823,"timestamp":1783468772254,"change":-0.059899999999998954,"changeRate":-0.003482558139534823},"overnightTrading":{"tag":"夜盘","latestPrice":17.079999923706055,"preClose":17.200000762939453,"latestTime":"20260707 21:04 EDT","volume":1329,"amount":22704.909773999996,"timestamp":1783472681880,"change":-0.12000083923339844,"changeRate":-0.006976792669216747},"impliedVol":0.6093,"impliedVolPercentile":0.8606},{"symbol":"UAL","nameCN":"United Airlines","changeRate":-0.031623,"change":-4.19,"latestPrice":128.31,"close":128.31,"volume":3368282,"market":"US","high":133.7,"low":127.6,"preClose":132.5,"open":132.615,"turnoverRate":0.010493,"peRate":11.450209,"amplitude":0.046038,"marketValue":41572440000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":138.77,"week52Low":79.86,"changeRate5Day":-0.050891,"changeRate20Day":0.213563,"changeRate60Day":0.313709,"changeRateWTD":-0.037579,"changeRateMTD":-0.056475,"changeRateQTD":-0.056475,"changeRateYTD":0.147469,"amount":434628233.24939,"eps":11.205909,"lyrEps":10.207001,"lyrPeRate":12.570784,"pbRate":2.618571,"volumeRatio":0.725603,"roa":0.041355,"roe":0.257265,"changeRate5Min":0.000273,"earningDate":1784044800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41189294663.79,"shortable":3,"shares":324000000,"floatShares":321013909,"hourTrading":{"tag":"盘后","latestPrice":128.261,"preClose":128.31,"latestTime":"19:58 EDT","volume":63283,"amount":8116452.2692,"timestamp":1783468698598,"change":-0.049000000000006594,"changeRate":-0.0003818876159302205},"preHourTrading":{"tag":"盘前","latestPrice":132.53,"preClose":132.5,"latestTime":"09:29 EDT","volume":3768,"amount":499871.05656,"timestamp":1783430957890,"change":0.030000000000001137,"changeRate":0.00022641509433963123},"postHourTrading":{"tag":"盘后","latestPrice":128.261,"preClose":128.31,"latestTime":"19:58 EDT","volume":63283,"amount":8116452.2692,"timestamp":1783468698598,"change":-0.049000000000006594,"changeRate":-0.0003818876159302205},"overnightTrading":{"tag":"夜盘","latestPrice":128.25999450683594,"preClose":128.30999755859375,"latestTime":"20260707 20:53 EDT","volume":4,"amount":513,"timestamp":1783471984682,"change":-0.0500030517578125,"changeRate":-0.0003897050324155623},"impliedVol":0.5754,"impliedVolPercentile":0.745},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":-0.033268,"change":-3.05,"latestPrice":88.63,"close":88.63,"volume":8338691,"market":"US","high":92.2,"low":88.17,"preClose":91.68,"open":91.48,"turnoverRate":0.01277,"peRate":12.938686,"amplitude":0.043957,"marketValue":58229388146.56,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":95.68,"week52Low":49.83,"changeRate5Day":-0.048728,"changeRate20Day":0.115966,"changeRate60Day":0.306649,"changeRateWTD":-0.04442,"changeRateMTD":-0.053705,"changeRateQTD":-0.053705,"changeRateYTD":0.277089,"amount":743306139.213203,"eps":6.85,"lyrEps":7.66,"lyrPeRate":11.570496,"pbRate":2.857744,"volumeRatio":1.279725,"roa":0.043409,"roe":0.249895,"changeRate5Min":-0.002139,"earningDate":1783612800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.741348,"divideRate":0.008365,"floatMarketCap":57875390000,"shortable":3,"shares":656994112,"floatShares":653000000,"hourTrading":{"tag":"盘后","latestPrice":88.6973,"preClose":88.63,"latestTime":"19:59 EDT","volume":652543,"amount":57830420.2253,"timestamp":1783468772042,"change":0.06730000000000302,"changeRate":0.0007593365677536165},"preHourTrading":{"tag":"盘前","latestPrice":91.8,"preClose":91.68,"latestTime":"09:29 EDT","volume":8618,"amount":792348.606632,"timestamp":1783430954489,"change":0.11999999999999034,"changeRate":0.001308900523560104},"postHourTrading":{"tag":"盘后","latestPrice":88.6973,"preClose":88.63,"latestTime":"19:59 EDT","volume":652543,"amount":57830420.2253,"timestamp":1783468772042,"change":0.06730000000000302,"changeRate":0.0007593365677536165},"overnightTrading":{"tag":"夜盘","latestPrice":88.55000305175781,"preClose":88.62999725341797,"latestTime":"20260707 21:05 EDT","volume":165,"amount":14588.060850000002,"timestamp":1783472714405,"change":-0.07999420166015625,"changeRate":-0.0009025635127961297},"impliedVol":0.4845,"impliedVolPercentile":0.4343},{"symbol":"CPA","nameCN":"Copa Holdings SA","changeRate":-0.035147,"change":-5.44,"latestPrice":149.34,"close":149.34,"volume":267226,"market":"US","high":155.3674,"low":148.6,"preClose":154.78,"open":154.35,"turnoverRate":0.009501,"peRate":8.704897,"amplitude":0.043723,"marketValue":6092991356.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":160.465,"week52Low":106.56,"changeRate5Day":-0.039799,"changeRate20Day":0.117898,"changeRate60Day":0.252327,"changeRateWTD":-0.021684,"changeRateMTD":-0.040046,"changeRateQTD":-0.040046,"changeRateYTD":0.238206,"amount":40180289.090179,"eps":17.155861,"lyrEps":16.279218,"lyrPeRate":9.173659,"pbRate":2.120377,"volumeRatio":1.006237,"roa":0.085404,"roe":0.264186,"changeRate5Min":0.001408,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.54,"divideRate":0.043793,"floatMarketCap":4200142548.66,"shortable":3,"shares":40799460,"floatShares":28124699,"hourTrading":{"tag":"盘后","latestPrice":150,"preClose":149.34,"latestTime":"19:40 EDT","volume":4491,"amount":671019.93,"timestamp":1783467641300,"change":0.6599999999999966,"changeRate":0.004419445560466028},"preHourTrading":{"tag":"盘前","latestPrice":156.11,"preClose":154.78,"latestTime":"08:05 EDT","volume":1,"amount":156.11,"timestamp":1783425921966,"change":1.3300000000000125,"changeRate":0.00859284145238411},"postHourTrading":{"tag":"盘后","latestPrice":150,"preClose":149.34,"latestTime":"19:40 EDT","volume":4491,"amount":671019.93,"timestamp":1783467641300,"change":0.6599999999999966,"changeRate":0.004419445560466028},"overnightTrading":{"tag":"夜盘","latestPrice":149.33999633789062,"preClose":149.33999633789062,"latestTime":"20260707 21:05 EDT","volume":0,"amount":0,"timestamp":1783472724037,"change":0,"changeRate":0},"impliedVol":0.4649,"impliedVolPercentile":0.9004},{"symbol":"ALGT","nameCN":"Allegiant Travel","changeRate":-0.038748,"change":-4.48,"latestPrice":111.14,"close":111.14,"volume":544777,"market":"US","high":119.8,"low":110.0064,"preClose":115.62,"open":119.8,"turnoverRate":0.022462,"peRate":0,"amplitude":0.084705,"marketValue":2986876274.86,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":123.63,"week52Low":42.56,"changeRate5Day":-0.026795,"changeRate20Day":0.321208,"changeRate60Day":0.279236,"changeRateWTD":-0.063453,"changeRateMTD":-0.054932,"changeRateQTD":-0.054932,"changeRateYTD":0.303389,"amount":61062123.403107,"eps":-1.884611,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":2.725071,"volumeRatio":0.752037,"roa":0.025599,"roe":-0.031076,"changeRate5Min":0.00334,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2695478420,"shortable":0,"shares":26874899,"floatShares":24253000,"hourTrading":{"tag":"盘后","latestPrice":109.87,"preClose":111.14,"latestTime":"18:53 EDT","volume":19101,"amount":2121524.5,"timestamp":1783464838586,"change":-1.269999999999996,"changeRate":-0.011427028972467123},"preHourTrading":{"tag":"盘前","latestPrice":116.64,"preClose":115.62,"latestTime":"09:29 EDT","volume":347,"amount":40883.17218,"timestamp":1783430998996,"change":1.019999999999996,"changeRate":0.008822003113648122},"postHourTrading":{"tag":"盘后","latestPrice":109.87,"preClose":111.14,"latestTime":"18:53 EDT","volume":19101,"amount":2121524.5,"timestamp":1783464838586,"change":-1.269999999999996,"changeRate":-0.011427028972467123},"overnightTrading":{"tag":"夜盘","latestPrice":111.13999938964844,"preClose":111.13999938964844,"latestTime":"20260707 21:05 EDT","volume":0,"amount":0,"timestamp":1783472724082,"change":0,"changeRate":0},"impliedVol":0.7257,"impliedVolPercentile":0.8167},{"symbol":"JBLU","nameCN":"JetBlue Airways","changeRate":-0.056106,"change":-0.34,"latestPrice":5.72,"close":5.72,"volume":23354739,"market":"US","high":6.136,"low":5.655,"preClose":6.06,"open":6.09,"turnoverRate":0.069924,"peRate":0,"amplitude":0.079373,"marketValue":2127948073.68,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":6.5,"week52Low":3.87,"changeRate5Day":0.015986,"changeRate20Day":0.179381,"changeRate60Day":0.160243,"changeRateWTD":-0.049834,"changeRateMTD":-0.001745,"changeRateQTD":-0.001745,"changeRateYTD":0.257143,"amount":134799930.344679,"eps":-1.946093,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":1.175662,"volumeRatio":0.730051,"roa":-0.014386,"roe":-0.335135,"changeRate5Min":0.00379,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1910480000,"shortable":0,"shares":372018894,"floatShares":334000000,"hourTrading":{"tag":"盘后","latestPrice":5.7,"preClose":5.72,"latestTime":"19:59 EDT","volume":242400,"amount":1386641.0326,"timestamp":1783468746946,"change":-0.019999999999999574,"changeRate":-0.003496503496503422},"preHourTrading":{"tag":"盘前","latestPrice":6.08,"preClose":6.06,"latestTime":"09:28 EDT","volume":18523,"amount":112065.557748,"timestamp":1783430900983,"change":0.020000000000000462,"changeRate":0.0033003300330033767},"postHourTrading":{"tag":"盘后","latestPrice":5.7,"preClose":5.72,"latestTime":"19:59 EDT","volume":242400,"amount":1386641.0326,"timestamp":1783468746946,"change":-0.019999999999999574,"changeRate":-0.003496503496503422},"overnightTrading":{"tag":"夜盘","latestPrice":5.71999979019165,"preClose":5.71999979019165,"latestTime":"20260707 21:05 EDT","volume":0,"amount":0,"timestamp":1783472724071,"change":0,"changeRate":0},"impliedVol":0.7296,"impliedVolPercentile":0.2709},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.057618,"change":-0.45,"latestPrice":7.36,"close":7.36,"volume":2798309,"market":"US","high":7.9795,"low":7.27,"preClose":7.81,"open":7.92,"turnoverRate":0.048462,"peRate":0,"amplitude":0.090845,"marketValue":1685078727.04,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":8.405,"week52Low":3.02,"changeRate5Day":-0.018667,"changeRate20Day":0.239057,"changeRate60Day":0.921671,"changeRateWTD":-0.029024,"changeRateMTD":-0.069532,"changeRateQTD":-0.069532,"changeRateYTD":0.562633,"amount":20808045.225469,"eps":-1.602595,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":7.590445,"volumeRatio":0.937347,"roa":-0.062879,"roe":-0.924242,"changeRate5Min":-0.003385,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":424984800,"shortable":3,"shares":228950914,"floatShares":57742500,"hourTrading":{"tag":"盘后","latestPrice":7.26,"preClose":7.36,"latestTime":"19:54 EDT","volume":66750,"amount":490959.67,"timestamp":1783468443325,"change":-0.10000000000000053,"changeRate":-0.013586956521739203},"preHourTrading":{"tag":"盘前","latestPrice":7.94,"preClose":7.81,"latestTime":"09:29 EDT","volume":8708,"amount":69005.026454,"timestamp":1783430999911,"change":0.13000000000000078,"changeRate":0.016645326504481535},"postHourTrading":{"tag":"盘后","latestPrice":7.26,"preClose":7.36,"latestTime":"19:54 EDT","volume":66750,"amount":490959.67,"timestamp":1783468443325,"change":-0.10000000000000053,"changeRate":-0.013586956521739203},"overnightTrading":{"tag":"夜盘","latestPrice":7.360000133514404,"preClose":7.360000133514404,"latestTime":"20260707 21:05 EDT","volume":0,"amount":0,"timestamp":1783472724041,"change":0,"changeRate":0},"impliedVol":0.9342,"impliedVolPercentile":0.4861}]}}}