US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Airlines Concept

3,064.95

+50.501.68%

Number of Gainers:12

Number of Losers:1

Number of Flat:- -

PE:- -

High:3,069.95

Open:3,014.94

Low:3,014.94

Close:3,014.44

Volume:114.99M

Turnover:2.37B

Market Cap:170.18B

Float Cap:163.24B

Loading ...

Constituent

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

Allegiant Travel US ALGT	81.85	+7.12%	+5.44	803.76K	64.97M	2.24B
Frontier Group Holdings, Inc. US ULCC	5.96	+3.47%	+0.2000	2.49M	14.68M	1.37B
JetBlue Airways US JBLU	4.89	+3.16%	+0.1500	24.49M	117.75M	1.85B
Ryanair Holdings PLC US RYAAY	55.8	+2.37%	+1.29	2.01M	111.24M	29.06B
American Airlines US AAL	13.82	+2.22%	+0.3000	68.48M	942.70M	9.12B
Delta Air Lines US DAL	82.41	+1.67%	+1.35	5.08M	418.40M	54.14B
United Airlines US UAL	113.17	+1.31%	+1.46	3.36M	380.18M	36.67B
Copa Holdings SA US CPA	129.95	+1.29%	+1.66	202.28K	26.23M	5.30B
Southwest Airlines US LUV	40.38	+1.23%	+0.4900	3.97M	159.85M	19.84B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	6.91	+1.02%	+0.0700	441.15K	3.03M	794.65M
Alaska Air US ALK	40.41	+0.57%	+0.2300	2.62M	105.80M	4.50B
SkyWest US SKYW	101.09	+0.30%	+0.3050	236.00K	23.91M	3.93B
Azul S.A. US AZUL	7.53	-1.31%	-0.1000	803.62K	5.96M	1.37B

{"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.0a0bd8dc.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":3064.9485,"timestamp":1787342399999,"preClose":3014.444,"halted":0,"volume":114987415,"delay":0,"changeRate":0.016754,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":50.504395,"latestTime":"08-21 16:00:00 EDT","open":3014.9414,"high":3069.9492,"low":3014.9414,"amount":2374835535.442626,"amplitude":0.018248,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1787558400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.594321,"peRate":18.030803,"turnoverRate":0.033214,"increases":12,"decrements":1,"flats":0,"marketCap":170180207232,"floatMarketCap":163244759584},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":3069.9492,"amplitude":0.018248,"preClose":3014.444,"low":3014.9414,"pbRate":"2.594321","latestPrice":3064.9485,"volume":114987415,"delay":0,"open":3014.9414,"prevYearClose":3096.2888,"prevWeekClose":3327.1206,"prevMonthClose":3307.4336,"prevQuarterClose":3641.697,"fiveDayClose":3327.1206,"twentyDayClose":3218.3975,"sixtyDayClose":3168.9165,"secType":"PLATE","market":"US","turnoverRate":0.033214,"peRate":18.030803,"marketCap":170180207232,"floatMarketCap":163244759584,"timestamp":1787342399999,"nameCN":"Airlines Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":12,"down":1,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"ALGT","nameCN":"Allegiant Travel","changeRate":0.071195,"change":5.44,"latestPrice":81.85,"close":81.85,"volume":803759,"market":"US","high":82,"low":77.95,"preClose":76.41,"open":78.46,"turnoverRate":0.03259,"peRate":57.197764,"amplitude":0.053004,"marketValue":2237595246.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":123.63,"week52Low":56.64,"changeRate5Day":-0.045481,"changeRate20Day":-0.165477,"changeRate60Day":-0.100549,"changeRateWTD":-0.045481,"changeRateMTD":-0.165477,"changeRateQTD":-0.303997,"changeRateYTD":-0.040108,"amount":64970656.119011,"eps":1.431,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.258933,"volumeRatio":1.479208,"roa":0.0253,"roe":0.018342,"changeRate5Min":0.004849,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2018676699.4,"shortable":0,"shares":27337755,"floatShares":24663124,"hourTrading":{"tag":"盘后","latestPrice":82.53,"preClose":81.85,"latestTime":"19:59 EDT","volume":21762,"amount":1784565.6064,"timestamp":1787356748778,"change":0.6800000000000068,"changeRate":0.008307880268784446},"preHourTrading":{"tag":"盘前","latestPrice":78.18,"preClose":76.41,"latestTime":"09:29 EDT","volume":948,"amount":74070.02238,"timestamp":1787318999999,"change":1.7700000000000102,"changeRate":0.023164507263447327},"postHourTrading":{"tag":"盘后","latestPrice":82.53,"preClose":81.85,"latestTime":"19:59 EDT","volume":21762,"amount":1784565.6064,"timestamp":1787356748778,"change":0.6800000000000068,"changeRate":0.008307880268784446},"overnightTrading":{"tag":"夜盘","latestPrice":81.8499984741211,"preClose":81.8499984741211,"latestTime":"20260821 04:00 EDT","volume":0,"amount":0,"timestamp":1787299200000,"change":0,"changeRate":0},"impliedVol":0.6037,"impliedVolPercentile":0.1394},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":0.034722,"change":0.2,"latestPrice":5.96,"close":5.96,"volume":2494153,"market":"US","high":5.96,"low":5.74,"preClose":5.76,"open":5.85,"turnoverRate":0.03548,"peRate":0,"amplitude":0.038194,"marketValue":1372085995.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":8.405,"week52Low":3.02,"changeRate5Day":-0.109118,"changeRate20Day":0.025818,"changeRate60Day":0.027586,"changeRateWTD":-0.109118,"changeRateMTD":-0.117037,"changeRateQTD":-0.246523,"changeRateYTD":0.265393,"amount":14678547.668921,"eps":-1.685819,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":10.088868,"volumeRatio":1.070119,"roa":-0.05248,"roe":-1.202492,"changeRate5Min":0.005059,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":418978464,"shortable":3,"shares":230215771,"floatShares":70298400,"hourTrading":{"tag":"盘后","latestPrice":5.96,"preClose":5.96,"latestTime":"19:59 EDT","volume":85117,"amount":507290.35,"timestamp":1787356798517,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":5.86,"preClose":5.76,"latestTime":"09:29 EDT","volume":6869,"amount":40253.297539,"timestamp":1787318999999,"change":0.10000000000000053,"changeRate":0.017361111111111206},"postHourTrading":{"tag":"盘后","latestPrice":5.96,"preClose":5.96,"latestTime":"19:59 EDT","volume":85117,"amount":507290.35,"timestamp":1787356798517,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.960000038146973,"preClose":5.960000038146973,"latestTime":"20260821 04:00 EDT","volume":0,"amount":0,"timestamp":1787299200000,"change":0,"changeRate":0},"impliedVol":0.801,"impliedVolPercentile":0.0837},{"symbol":"JBLU","nameCN":"JetBlue Airways","changeRate":0.031646,"change":0.15,"latestPrice":4.89,"close":4.89,"volume":24489400,"market":"US","high":4.91,"low":4.7,"preClose":4.74,"open":4.75,"turnoverRate":0.072454,"peRate":0,"amplitude":0.044304,"marketValue":1845056658,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":6.62,"week52Low":3.87,"changeRate5Day":-0.134513,"changeRate20Day":-0.072106,"changeRate60Day":-0.094444,"changeRateWTD":-0.134513,"changeRateMTD":-0.189055,"changeRateQTD":-0.146597,"changeRateYTD":0.074725,"amount":117747092.580891,"eps":-2.394918,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":1.162607,"volumeRatio":1.068586,"roa":-0.020999,"roe":-0.443554,"changeRate5Min":0.004107,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1652820000,"shortable":0,"shares":377312200,"floatShares":338000000,"hourTrading":{"tag":"盘后","latestPrice":4.9,"preClose":4.89,"latestTime":"19:59 EDT","volume":1003945,"amount":4909962.4363,"timestamp":1787356770096,"change":0.010000000000000675,"changeRate":0.002044989775051263},"preHourTrading":{"tag":"盘前","latestPrice":4.77,"preClose":4.74,"latestTime":"09:29 EDT","volume":147125,"amount":706760.149012,"timestamp":1787318999922,"change":0.02999999999999936,"changeRate":0.0063291139240504975},"postHourTrading":{"tag":"盘后","latestPrice":4.9,"preClose":4.89,"latestTime":"19:59 EDT","volume":1003945,"amount":4909962.4363,"timestamp":1787356770096,"change":0.010000000000000675,"changeRate":0.002044989775051263},"overnightTrading":{"tag":"夜盘","latestPrice":4.789999961853027,"preClose":4.739999771118164,"latestTime":"20260821 04:00 EDT","volume":175,"amount":838,"timestamp":1787299202156,"change":0.05000019073486328,"changeRate":0.010548563955535436},"impliedVol":0.6779,"impliedVolPercentile":0.0996},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":0.023665,"change":1.29,"latestPrice":55.8,"close":55.8,"volume":2012637,"market":"US","high":55.89,"low":54.93,"preClose":54.51,"open":55.54,"turnoverRate":0.004228,"peRate":13.362069,"amplitude":0.017611,"marketValue":29058201484.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":74.24,"week52Low":53.14,"changeRate5Day":-0.051182,"changeRate20Day":-0.01847,"changeRate60Day":-0.086743,"changeRateWTD":-0.051182,"changeRateMTD":-0.046317,"changeRateQTD":-0.138224,"changeRateYTD":-0.22704,"amount":111236705.095917,"eps":4.176,"lyrEps":3.162765,"lyrPeRate":17.64279,"pbRate":4.129404,"volumeRatio":1.364534,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.00009,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9586,"divideRate":0.017179,"floatMarketCap":26560800000,"shortable":3,"shares":520756299,"floatShares":476000000,"hourTrading":{"tag":"盘后","latestPrice":55.8,"preClose":55.8,"latestTime":"19:30 EDT","volume":26509,"amount":1479203.82,"timestamp":1787355003815,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":55.58,"preClose":54.51,"latestTime":"09:29 EDT","volume":6637,"amount":368689.3322,"timestamp":1787318999999,"change":1.0700000000000003,"changeRate":0.019629425793432402},"postHourTrading":{"tag":"盘后","latestPrice":55.8,"preClose":55.8,"latestTime":"19:30 EDT","volume":26509,"amount":1479203.82,"timestamp":1787355003815,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.79999923706055,"preClose":55.79999923706055,"latestTime":"20260821 04:00 EDT","volume":0,"amount":0,"timestamp":1787299200000,"change":0,"changeRate":0},"impliedVol":0.3283,"impliedVolPercentile":0.2151},{"symbol":"AAL","nameCN":"American Airlines","changeRate":0.022189,"change":0.3,"latestPrice":13.82,"close":13.82,"volume":68476112,"market":"US","high":13.86,"low":13.65,"preClose":13.52,"open":13.73,"turnoverRate":0.105338,"peRate":0,"amplitude":0.015533,"marketValue":9122395360.9,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":18.79,"week52Low":10.09,"changeRate5Day":-0.068105,"changeRate20Day":-0.04525,"changeRate60Day":-0.073727,"changeRateWTD":-0.068105,"changeRateMTD":-0.094957,"changeRateQTD":-0.235196,"changeRateYTD":-0.0985,"amount":942702680.410278,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":82.168976,"pbRate":-2.296676,"volumeRatio":1.148638,"roa":0.01118,"roe":1.071982,"changeRate5Min":0.000847,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8983850275.5,"shortable":3,"shares":660086495,"floatShares":650061525,"hourTrading":{"tag":"盘后","latestPrice":13.85,"preClose":13.82,"latestTime":"19:59 EDT","volume":513279,"amount":7095999.641658,"timestamp":1787356773161,"change":0.02999999999999936,"changeRate":0.0021707670043414878},"preHourTrading":{"tag":"盘前","latestPrice":13.71,"preClose":13.52,"latestTime":"09:29 EDT","volume":339607,"amount":4659191.031127,"timestamp":1787318999999,"change":0.19000000000000128,"changeRate":0.014053254437869917},"postHourTrading":{"tag":"盘后","latestPrice":13.85,"preClose":13.82,"latestTime":"19:59 EDT","volume":513279,"amount":7095999.641658,"timestamp":1787356773161,"change":0.02999999999999936,"changeRate":0.0021707670043414878},"overnightTrading":{"tag":"夜盘","latestPrice":13.619999885559082,"preClose":13.520000457763672,"latestTime":"20260821 04:00 EDT","volume":3977,"amount":54054,"timestamp":1787299202129,"change":0.09999942779541016,"changeRate":0.0073964071308878455},"impliedVol":0.4712,"impliedVolPercentile":0.0717},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":0.016654,"change":1.35,"latestPrice":82.41,"close":82.41,"volume":5076336,"market":"US","high":83.065,"low":82.05,"preClose":81.06,"open":82.22,"turnoverRate":0.007774,"peRate":13.672936,"amplitude":0.012522,"marketValue":54142884769.92,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":95.68,"week52Low":55.03,"changeRate5Day":-0.077672,"changeRate20Day":-0.031154,"changeRate60Day":0.007457,"changeRateWTD":-0.077672,"changeRateMTD":-0.057525,"changeRateQTD":-0.120115,"changeRateYTD":0.187464,"amount":418396638.643066,"eps":6.027235,"lyrEps":7.66,"lyrPeRate":10.758486,"pbRate":2.481911,"volumeRatio":1.029133,"roa":0.04019,"roe":0.201248,"changeRate5Min":0.00012,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7775,"divideRate":0.009435,"floatMarketCap":53813730000,"shortable":3,"shares":656994112,"floatShares":653000000,"hourTrading":{"tag":"盘后","latestPrice":82.7,"preClose":82.41,"latestTime":"19:56 EDT","volume":139753,"amount":11517269.044,"timestamp":1787356576791,"change":0.29000000000000625,"changeRate":0.0035189904137848107},"preHourTrading":{"tag":"盘前","latestPrice":82.61,"preClose":81.06,"latestTime":"09:29 EDT","volume":12413,"amount":1020961.864265,"timestamp":1787318972404,"change":1.5499999999999972,"changeRate":0.019121638292622714},"postHourTrading":{"tag":"盘后","latestPrice":82.7,"preClose":82.41,"latestTime":"19:56 EDT","volume":139753,"amount":11517269.044,"timestamp":1787356576791,"change":0.29000000000000625,"changeRate":0.0035189904137848107},"overnightTrading":{"tag":"夜盘","latestPrice":81.30999755859375,"preClose":81.05999755859375,"latestTime":"20260821 04:00 EDT","volume":1136,"amount":92510,"timestamp":1787299202122,"change":0.25,"changeRate":0.0030841353013770934},"impliedVol":0.372,"impliedVolPercentile":0.0398},{"symbol":"UAL","nameCN":"United Airlines","changeRate":0.01307,"change":1.46,"latestPrice":113.17,"close":113.17,"volume":3362010,"market":"US","high":114.5,"low":112.4,"preClose":111.71,"open":114.5,"turnoverRate":0.010473,"peRate":10.586482,"amplitude":0.018799,"marketValue":36667080000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":138.77,"week52Low":84.6423,"changeRate5Day":-0.097096,"changeRate20Day":-0.043122,"changeRate60Day":0.004884,"changeRateWTD":-0.097096,"changeRateMTD":-0.067255,"changeRateQTD":-0.167806,"changeRateYTD":0.012073,"amount":380182458.181,"eps":10.690048,"lyrEps":10.207001,"lyrPeRate":11.087488,"pbRate":2.196028,"volumeRatio":1.081294,"roa":0.033805,"roe":0.232524,"changeRate5Min":0.002658,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36329144081.53,"shortable":3,"shares":324000000,"floatShares":321013909,"hourTrading":{"tag":"盘后","latestPrice":113.2799,"preClose":113.17,"latestTime":"19:56 EDT","volume":430093,"amount":48673358.9487,"timestamp":1787356616010,"change":0.10989999999999611,"changeRate":0.0009711054166298145},"preHourTrading":{"tag":"盘前","latestPrice":113.6,"preClose":111.71,"latestTime":"09:29 EDT","volume":9954,"amount":1131026.33574,"timestamp":1787318999999,"change":1.8900000000000006,"changeRate":0.016918807626891064},"postHourTrading":{"tag":"盘后","latestPrice":113.2799,"preClose":113.17,"latestTime":"19:56 EDT","volume":430093,"amount":48673358.9487,"timestamp":1787356616010,"change":0.10989999999999611,"changeRate":0.0009711054166298145},"overnightTrading":{"tag":"夜盘","latestPrice":112.19999694824219,"preClose":111.70999908447266,"latestTime":"20260821 04:00 EDT","volume":451,"amount":50534,"timestamp":1787299202097,"change":0.48999786376953125,"changeRate":0.004386338445844992},"impliedVol":0.4127,"impliedVolPercentile":0.0199},{"symbol":"CPA","nameCN":"Copa Holdings SA","changeRate":0.012939,"change":1.66,"latestPrice":129.95,"close":129.95,"volume":202278,"market":"US","high":130.83,"low":128.29,"preClose":128.29,"open":129.97,"turnoverRate":0.007192,"peRate":8.53282,"amplitude":0.019799,"marketValue":5301889827,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":160.465,"week52Low":107.44,"changeRate5Day":-0.043571,"changeRate20Day":-0.046448,"changeRate60Day":-0.090941,"changeRateWTD":-0.043571,"changeRateMTD":-0.079805,"changeRateQTD":-0.164685,"changeRateYTD":0.07744,"amount":26234789.294952,"eps":15.229432,"lyrEps":16.279218,"lyrPeRate":7.98257,"pbRate":1.845434,"volumeRatio":0.699673,"roa":0.073466,"roe":0.230666,"changeRate5Min":0.001464,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.6447,"divideRate":0.051133,"floatMarketCap":3654804635.05,"shortable":3,"shares":40799460,"floatShares":28124699,"hourTrading":{"tag":"盘后","latestPrice":129.95,"preClose":129.95,"latestTime":"19:42 EDT","volume":5215,"amount":677685.97,"timestamp":1787355742809,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":128.29,"preClose":128.29,"latestTime":"04:00 EDT","volume":4,"amount":513.16,"timestamp":1787299204557,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":129.95,"preClose":129.95,"latestTime":"19:42 EDT","volume":5215,"amount":677685.97,"timestamp":1787355742809,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":129.9499969482422,"preClose":129.9499969482422,"latestTime":"20260821 04:00 EDT","volume":0,"amount":0,"timestamp":1787299200000,"change":0,"changeRate":0},"impliedVol":0.3602,"impliedVolPercentile":0.3147},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":0.012284,"change":0.49,"latestPrice":40.38,"close":40.38,"volume":3969041,"market":"US","high":40.6,"low":39.985,"preClose":39.89,"open":40.6,"turnoverRate":0.008211,"peRate":25.294112,"amplitude":0.015417,"marketValue":19839420436.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":55.11,"week52Low":29.26,"changeRate5Day":-0.087664,"changeRate20Day":-0.104259,"changeRate60Day":-0.075549,"changeRateWTD":-0.087664,"changeRateMTD":-0.102068,"changeRateQTD":-0.214702,"changeRateYTD":-0.022986,"amount":159853889.365768,"eps":1.596419,"lyrEps":0.79,"lyrPeRate":51.113924,"pbRate":2.801387,"volumeRatio":0.982707,"roa":0.023179,"roe":0.110993,"changeRate5Min":0.00062,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.017831,"floatMarketCap":19518966654.06,"shortable":3,"shares":491317990,"floatShares":483382037,"hourTrading":{"tag":"盘后","latestPrice":40.55,"preClose":40.38,"latestTime":"19:43 EDT","volume":71816,"amount":2899586.1475,"timestamp":1787355834233,"change":0.1699999999999946,"changeRate":0.00421000495294687},"preHourTrading":{"tag":"盘前","latestPrice":40.5,"preClose":39.89,"latestTime":"09:29 EDT","volume":9942,"amount":401687.6202,"timestamp":1787318999132,"change":0.6099999999999994,"changeRate":0.015292053146151903},"postHourTrading":{"tag":"盘后","latestPrice":40.55,"preClose":40.38,"latestTime":"19:43 EDT","volume":71816,"amount":2899586.1475,"timestamp":1787355834233,"change":0.1699999999999946,"changeRate":0.00421000495294687},"overnightTrading":{"tag":"夜盘","latestPrice":40.11000061035156,"preClose":39.88999938964844,"latestTime":"20260821 04:00 EDT","volume":1270,"amount":50899,"timestamp":1787299202028,"change":0.220001220703125,"changeRate":0.005515197394568422},"impliedVol":0.3917,"impliedVolPercentile":0.0996},{"symbol":"VLRS","nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","changeRate":0.010234,"change":0.07,"latestPrice":6.91,"close":6.91,"volume":441148,"market":"US","high":6.9362,"low":6.8,"preClose":6.84,"open":6.92,"turnoverRate":0.005114,"peRate":0,"amplitude":0.019912,"marketValue":794649993.09,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.8,"week52Low":5.7,"changeRate5Day":-0.123096,"changeRate20Day":-0.093176,"changeRate60Day":-0.083554,"changeRateWTD":-0.123096,"changeRateMTD":-0.117497,"changeRateQTD":-0.26254,"changeRateYTD":-0.221847,"amount":3033420.282598,"eps":-1.63568,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":11.770326,"volumeRatio":0.771681,"roa":0.001215,"roe":-1.168343,"changeRate5Min":-0.000723,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":596024814,"shortable":3,"shares":114999999,"floatShares":86255400,"hourTrading":{"tag":"盘后","latestPrice":6.91,"preClose":6.91,"latestTime":"19:30 EDT","volume":2159,"amount":14925.3592,"timestamp":1787355005430,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":6.95,"preClose":6.84,"latestTime":"07:36 EDT","volume":19,"amount":130.579989,"timestamp":1787312194752,"change":0.11000000000000032,"changeRate":0.016081871345029287},"postHourTrading":{"tag":"盘后","latestPrice":6.91,"preClose":6.91,"latestTime":"19:30 EDT","volume":2159,"amount":14925.3592,"timestamp":1787355005430,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6.909999847412109,"preClose":6.909999847412109,"latestTime":"20260821 04:00 EDT","volume":0,"amount":0,"timestamp":1787299200000,"change":0,"changeRate":0},"impliedVol":0.8215,"impliedVolPercentile":0.6972},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":0.005724,"change":0.23,"latestPrice":40.41,"close":40.41,"volume":2621031,"market":"US","high":41.17,"low":40.09,"preClose":40.18,"open":40.9,"turnoverRate":0.023613,"peRate":0,"amplitude":0.026879,"marketValue":4500050730.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":65.88,"week52Low":33.03,"changeRate5Day":-0.120757,"changeRate20Day":-0.123997,"changeRate60Day":-0.120948,"changeRateWTD":-0.120757,"changeRateMTD":-0.148367,"changeRateQTD":-0.225862,"changeRateYTD":-0.19662,"amount":105799100.530209,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":48.686747,"pbRate":1.226172,"volumeRatio":0.985985,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":0.000247,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4485510000,"shortable":0,"shares":111359830,"floatShares":111000000,"hourTrading":{"tag":"盘后","latestPrice":40.6801,"preClose":40.41,"latestTime":"19:58 EDT","volume":133193,"amount":5419652.3105,"timestamp":1787356729957,"change":0.27010000000000645,"changeRate":0.006683989111606198},"preHourTrading":{"tag":"盘前","latestPrice":40.87,"preClose":40.18,"latestTime":"09:29 EDT","volume":15852,"amount":648048.338544,"timestamp":1787318998078,"change":0.6899999999999977,"changeRate":0.017172722747635583},"postHourTrading":{"tag":"盘后","latestPrice":40.6801,"preClose":40.41,"latestTime":"19:58 EDT","volume":133193,"amount":5419652.3105,"timestamp":1787356729957,"change":0.27010000000000645,"changeRate":0.006683989111606198},"overnightTrading":{"tag":"夜盘","latestPrice":40.25,"preClose":40.18000030517578,"latestTime":"20260821 04:00 EDT","volume":122,"amount":4926,"timestamp":1787299202046,"change":0.06999969482421875,"changeRate":0.0017421526702975597},"impliedVol":0.4944,"impliedVolPercentile":0.1912},{"symbol":"SKYW","nameCN":"SkyWest","changeRate":0.003026,"change":0.305,"latestPrice":101.09,"close":101.09,"volume":236003,"market":"US","high":102.4075,"low":100.81,"preClose":100.785,"open":102.2,"turnoverRate":0.006214,"peRate":10.039386,"amplitude":0.015851,"marketValue":3925152847,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":123.94,"week52Low":77.89,"changeRate5Day":-0.060327,"changeRate20Day":-0.024699,"changeRate60Day":0.166782,"changeRateWTD":-0.060327,"changeRateMTD":-0.054969,"changeRateQTD":0.017719,"changeRateYTD":0.006772,"amount":23905403.091026,"eps":10.069341,"lyrEps":10.35,"lyrPeRate":9.76715,"pbRate":1.421388,"volumeRatio":0.935833,"roa":0.050377,"roe":0.15341,"changeRate5Min":-0.000099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3839058537.6,"shortable":3,"shares":38828300,"floatShares":37976640,"hourTrading":{"tag":"盘后","latestPrice":101.09,"preClose":101.09,"latestTime":"19:30 EDT","volume":38373,"amount":3879127.23,"timestamp":1787355003835,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":102.99,"preClose":100.785,"latestTime":"09:25 EDT","volume":31,"amount":3161.69,"timestamp":1787318700042,"change":2.2049999999999983,"changeRate":0.021878255692811415},"postHourTrading":{"tag":"盘后","latestPrice":101.09,"preClose":101.09,"latestTime":"19:30 EDT","volume":38373,"amount":3879127.23,"timestamp":1787355003835,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":101.08999633789062,"preClose":101.08999633789062,"latestTime":"20260821 04:00 EDT","volume":0,"amount":0,"timestamp":1787299200000,"change":0,"changeRate":0},"impliedVol":0.3332,"impliedVolPercentile":0.004},{"symbol":"AZUL","nameCN":"Azul S.A.","changeRate":-0.013106,"change":-0.1,"latestPrice":7.53,"close":7.53,"volume":803615,"market":"US","high":8.09,"low":7.4,"preClose":7.63,"open":7.7894,"turnoverRate":0.004409,"peRate":8.864372,"amplitude":0.090433,"marketValue":1373744375.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.83,"week52Low":7.32,"changeRate5Day":-0.081707,"changeRate20Day":-0.102503,"changeRate60Day":0,"changeRateWTD":-0.081707,"changeRateMTD":-0.163333,"changeRateQTD":-0.162403,"changeRateYTD":-0.177049,"amount":5955912.84986,"eps":0.849468,"lyrEps":0.562045,"lyrPeRate":13.397504,"pbRate":-0.266495,"volumeRatio":18.256011,"roa":0.067376,"roe":0,"changeRate5Min":-0.00921,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1372394178.39,"shortable":3,"shares":182436172,"floatShares":182256863,"hourTrading":{"tag":"盘后","latestPrice":7.4,"preClose":7.53,"latestTime":"16:10 EDT","volume":106,"amount":785.18,"timestamp":1787343003915,"change":-0.1299999999999999,"changeRate":-0.01726427622841964},"postHourTrading":{"tag":"盘后","latestPrice":7.4,"preClose":7.53,"latestTime":"16:10 EDT","volume":106,"amount":785.18,"timestamp":1787343003915,"change":-0.1299999999999999,"changeRate":-0.01726427622841964},"impliedVol":1.495,"impliedVolPercentile":0}]}}}