US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Trump Concept

2,491.30

-41.9829-1.66%

Number of Gainers:4

Number of Losers:26

Number of Flat:2

PE:- -

High:2,527.18

Open:2,527.18

Low:2,467.71

Close:2,533.28

Loading ...

Constituent

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

Eli Lilly US LLY	762.33	+3.01%	+22.26	4.86M	3.69B	722.49B
Merck US MRK	79.29	+1.50%	+1.17	11.90M	939.62M	199.10B
Tractor Supply US TSCO	57.63	+1.19%	+0.6800	5.51M	313.97M	30.56B
Lockheed Martin US LMT	421.01	+0.01%	+0.0300	1.87M	787.56M	98.29B
U.S. Steel US X	54.84	0.00%	0.0000	0.00	0.00	12.42B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0.00	0.00	41.69M
Applied Materials US AMAT	179.99	-0.04%	-0.0700	8.39M	1.50B	144.44B
General Dynamics Corp US GD	310.74	-0.28%	-0.8700	891.10K	276.09M	83.46B
AECOM US ACM	111.08	-1.47%	-1.6600	1.07M	118.03M	14.66B
General Motors US GM	52.53	-1.52%	-0.8100	9.54M	500.39M	50.50B
Tesla Motors US TSLA	302.63	-1.83%	-5.6400	88.40M	26.87B	976.12B
Goldman Sachs US GS	709.57	-1.94%	-14.0200	3.00M	2.12B	217.73B
Caterpillar US CAT	428.69	-2.13%	-9.3300	4.03M	1.72B	201.62B
CoreCivic, Inc US CXW	19.61	-2.15%	-0.4300	705.25K	13.88M	2.14B
GraniteShares 1.25X Long TSLA Daily ETF US TSL	11.73	-2.17%	-0.2600	650.39K	7.70M	13.72M
Ford US F	10.82	-2.26%	-0.2500	73.49M	792.95M	43.03B
JPMorgan Chase US JPM	289.37	-2.32%	-6.8700	12.00M	3.47B	795.68B
Tetra Tech US TTEK	35.88	-2.34%	-0.8600	2.56M	92.37M	9.43B
Morgan Stanley US MS	139.09	-2.37%	-3.3700	6.68M	924.41M	223.14B
Phunware, Inc. US PHUN	2.68	-2.55%	-0.0700	238.82K	643.33K	54.06M

1 2

{"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/BK4516?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":2491.2976,"timestamp":1754078399999,"preClose":2533.2805,"halted":0,"volume":471857090,"delay":0,"changeRate":-0.016573,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-41.98291,"latestTime":"08-01 16:00:00 EDT","open":2527.1814,"high":2527.1814,"low":2467.7107,"amount":68482621363.001495,"amplitude":0.023476,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1754092800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.060781,"peRate":29.424326,"turnoverRate":0.020916,"increases":4,"decrements":26,"flats":1,"marketCap":4727733887119,"floatMarketCap":4244258754643},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":2527.1814,"amplitude":0.023476,"preClose":2533.2805,"low":2467.7107,"pbRate":"5.060781","latestPrice":2491.2976,"volume":471857089,"delay":0,"open":2527.1814,"prevYearClose":2467.212,"prevWeekClose":2598.2385,"prevMonthClose":2533.2805,"prevQuarterClose":2505.447,"fiveDayClose":2598.2385,"twentyDayClose":2551.1846,"sixtyDayClose":2176.699,"secType":"PLATE","market":"US","turnoverRate":0.020916,"peRate":29.424326,"marketCap":4727733887119,"floatMarketCap":4244258754643,"timestamp":1754078399999,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":4,"down":26,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.030078,"change":22.26,"latestPrice":762.33,"close":762.33,"volume":4856999,"market":"US","high":768,"low":745.99,"preClose":740.07,"open":746.82,"turnoverRate":0.00514,"peRate":62.0291,"amplitude":0.02974,"marketValue":722487318826.8301,"askSize":10,"bidSize":12,"askPrice":761.8,"bidPrice":760.16,"week52High":972.53,"week52Low":677.0912,"changeRate5Day":-0.061967,"changeRate20Day":-0.023493,"changeRate60Day":-0.016501,"changeRateWTD":-0.061967,"changeRateMTD":0.030078,"changeRateQTD":-0.022065,"changeRateYTD":-0.012526,"amount":3692514517.097656,"eps":12.289877,"lyrEps":11.758762,"lyrPeRate":64.830804,"pbRate":45.829146,"volumeRatio":1.064466,"committee":0.090909,"roa":0.164467,"roe":0.772775,"changeRate5Min":-0.001297,"earningDate":1754496000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.4,"divideRate":0.007084,"floatMarketCap":720401849237.67,"shortable":3,"shares":947735651,"floatShares":944999999,"hourTrading":{"tag":"盘后","latestPrice":760.52,"preClose":762.33,"latestTime":"17:15 EDT","volume":145594,"amount":110989005.51276,"timestamp":1754082916126},"preHourTrading":{"tag":"盘前","latestPrice":747.32,"preClose":740.07,"latestTime":"09:29 EDT","volume":39617,"amount":29625006.2684,"timestamp":1754054999964},"postHourTrading":{"tag":"盘后","latestPrice":760.52,"preClose":762.33,"latestTime":"17:15 EDT","volume":145594,"amount":110989005.51276,"timestamp":1754082916126},"overnightTrading":{"tag":"夜盘","latestPrice":735,"preClose":740.0700073242188,"latestTime":"20250801 04:00 EDT","volume":1453,"amount":1073268,"timestamp":1754035202354},"impliedVol":0.4325,"impliedVolPercentile":0.752},{"symbol":"MRK","nameCN":"Merck","changeRate":0.014977,"change":1.17,"latestPrice":79.29,"close":79.29,"volume":11897922,"market":"US","high":79.87,"low":77.53,"preClose":78.12,"open":78.02,"turnoverRate":0.004746,"peRate":12.226417,"amplitude":0.029954,"marketValue":199099668050.37,"askSize":3,"bidSize":1,"askPrice":79.55,"bidPrice":79.29,"week52High":120.3,"week52Low":73.31,"changeRate5Day":-0.063983,"changeRate20Day":-0.020264,"changeRate60Day":0.003163,"changeRateWTD":-0.063983,"changeRateMTD":0.014977,"changeRateQTD":0.001642,"changeRateYTD":-0.202955,"amount":939620217.007004,"eps":6.485138,"lyrEps":6.760268,"lyrPeRate":11.728825,"pbRate":4.119161,"volumeRatio":0.711295,"committee":-0.5,"roa":0.138089,"roe":0.392934,"changeRate5Min":-0.002202,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.040358,"floatMarketCap":198784433528.73,"shortable":3,"shares":2511031253,"floatShares":2507055537,"hourTrading":{"tag":"盘后","latestPrice":79.43,"preClose":79.29,"latestTime":"17:11 EDT","volume":675286,"amount":53543467.45716,"timestamp":1754082674659},"preHourTrading":{"tag":"盘前","latestPrice":77.9937,"preClose":78.12,"latestTime":"09:29 EDT","volume":517553,"amount":40430836.66866,"timestamp":1754054999265},"postHourTrading":{"tag":"盘后","latestPrice":79.43,"preClose":79.29,"latestTime":"17:11 EDT","volume":675286,"amount":53543467.45716,"timestamp":1754082674659},"overnightTrading":{"tag":"夜盘","latestPrice":77.77999877929688,"preClose":78.12000274658203,"latestTime":"20250801 04:00 EDT","volume":4327,"amount":338683,"timestamp":1754035202371},"impliedVol":0.3052,"impliedVolPercentile":0.456},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.01194,"change":0.68,"latestPrice":57.63,"close":57.63,"volume":5505274,"market":"US","high":57.67,"low":55.49,"preClose":56.95,"open":57.015,"turnoverRate":0.01042,"peRate":28.418378,"amplitude":0.038279,"marketValue":30555595028.79,"askSize":1,"bidSize":15,"askPrice":58.58,"bidPrice":56.51,"week52High":63.9899,"week52Low":46.8504,"changeRate5Day":-0.028653,"changeRate20Day":0.054915,"changeRate60Day":0.129557,"changeRateWTD":-0.028653,"changeRateMTD":0.01194,"changeRateQTD":0.092098,"changeRateYTD":0.086129,"amount":313971061.740021,"eps":2.027913,"lyrEps":2.050921,"lyrPeRate":28.099571,"pbRate":12.269801,"volumeRatio":0.894426,"committee":0.875,"roa":0.090318,"roe":0.453448,"changeRate5Min":0.000955,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9,"divideRate":0.015617,"floatMarketCap":30448491517.95,"shortable":3,"shares":530202933,"floatShares":528344465,"hourTrading":{"tag":"盘后","latestPrice":56.59,"preClose":57.63,"latestTime":"16:56 EDT","volume":248778,"amount":14336999.01882,"timestamp":1754081789897},"preHourTrading":{"tag":"盘前","latestPrice":56.83,"preClose":56.95,"latestTime":"09:29 EDT","volume":2513,"amount":142997.055551,"timestamp":1754054999999},"postHourTrading":{"tag":"盘后","latestPrice":56.59,"preClose":57.63,"latestTime":"16:56 EDT","volume":248778,"amount":14336999.01882,"timestamp":1754081789897},"overnightTrading":{"tag":"夜盘","latestPrice":56.900001525878906,"preClose":56.95000076293945,"latestTime":"20250801 04:00 EDT","volume":128,"amount":7284,"timestamp":1754035202371},"impliedVol":0.2902,"impliedVolPercentile":0.48},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.000071,"change":0.03,"latestPrice":421.01,"close":421.01,"volume":1870801,"market":"US","high":423.96,"low":417,"preClose":420.98,"open":420.76,"turnoverRate":0.010883,"peRate":23.655802,"amplitude":0.016533,"marketValue":98291123226.56,"askSize":26,"bidSize":1,"askPrice":422,"bidPrice":421,"week52High":618.95,"week52Low":410.11,"changeRate5Day":-0.00038,"changeRate20Day":-0.089747,"changeRate60Day":-0.100809,"changeRateWTD":-0.00038,"changeRateMTD":0.000071,"changeRateQTD":-0.090966,"changeRateYTD":-0.133617,"amount":787558464.162415,"eps":17.797325,"lyrEps":22.391942,"lyrPeRate":18.801853,"pbRate":18.427282,"volumeRatio":0.840856,"committee":-0.925926,"roa":0.064668,"roe":0.730558,"changeRate5Min":-0.001257,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.05,"divideRate":0.030997,"floatMarketCap":72370790452.31999,"shortable":3,"shares":233465056,"floatShares":171898032,"hourTrading":{"tag":"盘后","latestPrice":421,"preClose":421.01,"latestTime":"17:13 EDT","volume":24796,"amount":10439595.8026,"timestamp":1754082781335},"preHourTrading":{"tag":"盘前","latestPrice":419.4,"preClose":420.98,"latestTime":"09:29 EDT","volume":5617,"amount":2354626.7405,"timestamp":1754054999028},"postHourTrading":{"tag":"盘后","latestPrice":421,"preClose":421.01,"latestTime":"17:13 EDT","volume":24796,"amount":10439595.8026,"timestamp":1754082781335},"overnightTrading":{"tag":"夜盘","latestPrice":419.3999938964844,"preClose":420.9800109863281,"latestTime":"20250801 04:00 EDT","volume":771,"amount":323301,"timestamp":1754035202336},"impliedVol":0.2511,"impliedVolPercentile":0.436},{"symbol":"X","nameCN":"U.S. Steel","changeRate":0,"change":0,"latestPrice":54.84,"close":54.84,"volume":0,"market":"US","high":54.84,"low":54.84,"preClose":54.84,"open":54.84,"turnoverRate":0,"peRate":128.073685,"amplitude":0,"marketValue":12416824979.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":54.91,"week52Low":26.915,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0.297681,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.613416,"amount":0,"eps":0.428191,"lyrEps":1.708055,"lyrPeRate":32.106694,"pbRate":1.104896,"volumeRatio":0,"roa":-0.000616,"roe":0.008575,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.003647,"floatMarketCap":11195527156.68,"shortable":3,"shares":226419128,"floatShares":204148927,"impliedVol":0.0929,"impliedVolPercentile":0.1138},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc.","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":6.7,"week52Low":1.84,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.197143,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0.8813},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.000389,"change":-0.07,"latestPrice":179.99,"close":179.99,"volume":8391651,"market":"US","high":181.63,"low":176.25,"preClose":180.06,"open":176.6,"turnoverRate":0.010498,"peRate":21.898244,"amplitude":0.029879,"marketValue":144441654077.83,"askSize":2,"bidSize":10,"askPrice":180.89,"bidPrice":179,"week52High":215.7,"week52Low":123.7365,"changeRate5Day":-0.030696,"changeRate20Day":-0.057891,"changeRate60Day":0.176175,"changeRateWTD":-0.030696,"changeRateMTD":-0.000389,"changeRateQTD":-0.016824,"changeRateYTD":0.106745,"amount":1502198746.802856,"eps":8.21938,"lyrEps":8.678355,"lyrPeRate":20.740106,"pbRate":7.617829,"volumeRatio":1.331119,"committee":0.666667,"roa":0.158811,"roe":0.363724,"changeRate5Min":-0.000194,"earningDate":1755100800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.008889,"floatMarketCap":143874316058.36002,"shortable":3,"shares":802498217,"floatShares":799346164,"hourTrading":{"tag":"盘后","latestPrice":179.98,"preClose":179.99,"latestTime":"17:10 EDT","volume":316762,"amount":57013897.3514,"timestamp":1754082656665},"preHourTrading":{"tag":"盘前","latestPrice":176.81,"preClose":180.06,"latestTime":"09:29 EDT","volume":30068,"amount":5356919.99156,"timestamp":1754054999407},"postHourTrading":{"tag":"盘后","latestPrice":179.98,"preClose":179.99,"latestTime":"17:10 EDT","volume":316762,"amount":57013897.3514,"timestamp":1754082656665},"overnightTrading":{"tag":"夜盘","latestPrice":178.64999389648438,"preClose":180.05999755859375,"latestTime":"20250801 04:00 EDT","volume":4636,"amount":830429,"timestamp":1754035202324},"impliedVol":0.4409,"impliedVolPercentile":0.472},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":-0.002792,"change":-0.87,"latestPrice":310.74,"close":310.74,"volume":891096,"market":"US","high":311.35,"low":306.0268,"preClose":311.61,"open":309.65,"turnoverRate":0.00354,"peRate":20.868447,"amplitude":0.017083,"marketValue":83461326283.38,"askSize":1,"bidSize":55,"askPrice":311.6,"bidPrice":309.4,"week52High":322.5,"week52Low":239.2,"changeRate5Day":-0.010445,"changeRate20Day":0.054214,"changeRate60Day":0.148295,"changeRateWTD":-0.010445,"changeRateMTD":-0.002792,"changeRateQTD":0.065419,"changeRateYTD":0.179324,"amount":276093564.5625,"eps":14.890423,"lyrEps":13.810076,"lyrPeRate":22.500962,"pbRate":3.539496,"volumeRatio":0.667104,"committee":0.964286,"roa":0.05752,"roe":0.179147,"changeRate5Min":0.000386,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.84,"divideRate":0.018794,"floatMarketCap":78230162256,"shortable":3,"shares":268588937,"floatShares":251754400,"hourTrading":{"tag":"盘后","latestPrice":310.74,"preClose":310.74,"latestTime":"17:14 EDT","volume":27729,"amount":8616490.60428,"timestamp":1754082875760},"preHourTrading":{"tag":"盘前","latestPrice":309.84,"preClose":311.61,"latestTime":"09:29 EDT","volume":393,"amount":122014.37595,"timestamp":1754054999146},"postHourTrading":{"tag":"盘后","latestPrice":310.74,"preClose":310.74,"latestTime":"17:14 EDT","volume":27729,"amount":8616490.60428,"timestamp":1754082875760},"overnightTrading":{"tag":"夜盘","latestPrice":310.3399963378906,"preClose":311.6099853515625,"latestTime":"20250801 04:00 EDT","volume":31,"amount":9456,"timestamp":1754035202329},"impliedVol":0.1932,"impliedVolPercentile":0.148},{"symbol":"ACM","nameCN":"AECOM","changeRate":-0.014724,"change":-1.66,"latestPrice":111.08,"close":111.08,"volume":1067314,"market":"US","high":111.7,"low":108.794,"preClose":112.74,"open":111.04,"turnoverRate":0.008125,"peRate":24.253483,"amplitude":0.025776,"marketValue":14664765382.32,"askSize":200,"bidSize":8,"askPrice":120,"bidPrice":108.93,"week52High":118.56,"week52Low":84.75,"changeRate5Day":-0.037101,"changeRate20Day":-0.040346,"changeRate60Day":0.07918,"changeRateWTD":-0.037101,"changeRateMTD":-0.014724,"changeRateQTD":-0.015772,"changeRateYTD":0.03988,"amount":118033722.059006,"eps":4.579961,"lyrEps":2.967789,"lyrPeRate":37.428537,"pbRate":6.416616,"volumeRatio":1.521636,"committee":-0.923077,"roa":0.053,"roe":0.28333,"changeRate5Min":0.000135,"earningDate":1754236800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.009003,"floatMarketCap":14591598430.36,"shortable":3,"shares":132019854,"floatShares":131361167,"hourTrading":{"tag":"盘后","latestPrice":112.47,"preClose":111.08,"latestTime":"16:43 EDT","volume":12145,"amount":1349069.39335,"timestamp":1754081010833},"preHourTrading":{"tag":"盘前","latestPrice":111.08,"preClose":112.74,"latestTime":"09:22 EDT","volume":924,"amount":103546.27668,"timestamp":1754054538561},"postHourTrading":{"tag":"盘后","latestPrice":112.47,"preClose":111.08,"latestTime":"16:43 EDT","volume":12145,"amount":1349069.39335,"timestamp":1754081010833},"overnightTrading":{"tag":"夜盘","latestPrice":112.73999786376953,"preClose":112.73999786376953,"latestTime":"20250801 04:00 EDT","volume":0,"amount":0,"timestamp":1754035200000},"impliedVol":0.2708,"impliedVolPercentile":0.42},{"symbol":"GM","nameCN":"General Motors","changeRate":-0.015186,"change":-0.81,"latestPrice":52.53,"close":52.53,"volume":9538057,"market":"US","high":53.0279,"low":51.88,"preClose":53.34,"open":52.15,"turnoverRate":0.010057,"peRate":8.42329,"amplitude":0.02152,"marketValue":50504166997.26,"askSize":699,"bidSize":4,"askPrice":52.58,"bidPrice":51.69,"week52High":61.24,"week52Low":38.96,"changeRate5Day":-0.016292,"changeRate20Day":-0.006807,"changeRate60Day":0.155521,"changeRateWTD":-0.016292,"changeRateMTD":-0.015186,"changeRateQTD":0.067466,"changeRateYTD":-0.013891,"amount":500394295.859615,"eps":6.236281,"lyrEps":6.447533,"lyrPeRate":8.147302,"pbRate":0.761029,"volumeRatio":1.079012,"committee":-0.98862,"roa":0.0231,"roe":0.06955,"changeRate5Min":0.001239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.51,"divideRate":0.009709,"floatMarketCap":49820303196.12,"shortable":3,"shares":961434742,"floatShares":948416204,"hourTrading":{"tag":"盘后","latestPrice":52.3405,"preClose":52.53,"latestTime":"17:13 EDT","volume":811702,"amount":42639017.753568,"timestamp":1754082819448},"preHourTrading":{"tag":"盘前","latestPrice":52.34,"preClose":53.34,"latestTime":"09:29 EDT","volume":22923,"amount":1219708.07316,"timestamp":1754054991092},"postHourTrading":{"tag":"盘后","latestPrice":52.3405,"preClose":52.53,"latestTime":"17:13 EDT","volume":811702,"amount":42639017.753568,"timestamp":1754082819448},"overnightTrading":{"tag":"夜盘","latestPrice":53.0099983215332,"preClose":53.34000015258789,"latestTime":"20250801 04:00 EDT","volume":1605,"amount":85608,"timestamp":1754035202202},"impliedVol":0.3279,"impliedVolPercentile":0.16},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":-0.018296,"change":-5.64,"latestPrice":302.63,"close":302.63,"volume":88404993,"market":"US","high":309.31,"low":297.82,"preClose":308.27,"open":306.205,"turnoverRate":0.031487,"peRate":180.412685,"amplitude":0.037273,"marketValue":976117597278.07,"askSize":337,"bidSize":2,"askPrice":302.6,"bidPrice":302.59,"week52High":488.5399,"week52Low":182,"changeRate5Day":-0.042492,"changeRate20Day":-0.040336,"changeRate60Day":0.099074,"changeRateWTD":-0.042492,"changeRateMTD":-0.018296,"changeRateQTD":-0.047315,"changeRateYTD":-0.250619,"amount":26867094298.72174,"eps":1.677432,"lyrEps":2.230215,"lyrPeRate":135.695437,"pbRate":12.625367,"volumeRatio":0.854216,"committee":-0.988201,"roa":0.029111,"roe":0.081769,"changeRate5Min":-0.001468,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":849679327709.44,"shortable":3,"shares":3225448889,"floatShares":2807650688,"hourTrading":{"tag":"盘后","latestPrice":302.6,"preClose":302.63,"latestTime":"17:15 EDT","volume":2523330,"amount":763593546.3219,"timestamp":1754082916438},"preHourTrading":{"tag":"盘前","latestPrice":306.28,"preClose":308.27,"latestTime":"09:29 EDT","volume":1823446,"amount":557533019.7234,"timestamp":1754054999999},"postHourTrading":{"tag":"盘后","latestPrice":302.6,"preClose":302.63,"latestTime":"17:15 EDT","volume":2523330,"amount":763593546.3219,"timestamp":1754082916438},"overnightTrading":{"tag":"夜盘","latestPrice":305.17999267578125,"preClose":308.2699890136719,"latestTime":"20250801 04:00 EDT","volume":425012,"amount":130476098,"timestamp":1754035202371},"impliedVol":0.5634,"impliedVolPercentile":0.112},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":-0.019376,"change":-14.02,"latestPrice":709.57,"close":709.57,"volume":2997338,"market":"US","high":714.52,"low":694.05,"preClose":723.59,"open":710.51,"turnoverRate":0.009827,"peRate":15.648721,"amplitude":0.028289,"marketValue":217725259194.96,"askSize":25,"bidSize":90,"askPrice":710.9,"bidPrice":709.63,"week52High":737.88,"week52Low":437.37,"changeRate5Day":-0.026626,"changeRate20Day":-0.019498,"changeRate60Day":0.29163,"changeRateWTD":-0.026626,"changeRateMTD":-0.019376,"changeRateQTD":0.002572,"changeRateYTD":0.239164,"amount":2118185871.449829,"eps":45.343643,"lyrEps":41.069795,"lyrPeRate":17.277174,"pbRate":2.000287,"volumeRatio":1.556677,"committee":0.565217,"roa":0.009052,"roe":0.127621,"changeRate5Min":-0.000352,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":12,"divideRate":0.016912,"floatMarketCap":216420983676.99002,"shortable":3,"shares":306841128,"floatShares":305003007,"hourTrading":{"tag":"盘后","latestPrice":710.27,"preClose":709.57,"latestTime":"17:09 EDT","volume":29053,"amount":20616217.9816,"timestamp":1754082573021},"preHourTrading":{"tag":"盘前","latestPrice":710.28,"preClose":723.59,"latestTime":"09:29 EDT","volume":5062,"amount":3613366.76152,"timestamp":1754054999999},"postHourTrading":{"tag":"盘后","latestPrice":710.27,"preClose":709.57,"latestTime":"17:09 EDT","volume":29053,"amount":20616217.9816,"timestamp":1754082573021},"overnightTrading":{"tag":"夜盘","latestPrice":715.5,"preClose":723.5900268554688,"latestTime":"20250801 04:00 EDT","volume":342,"amount":245919,"timestamp":1754035202355},"impliedVol":0.3073,"impliedVolPercentile":0.564},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":-0.0213,"change":-9.33,"latestPrice":428.69,"close":428.69,"volume":4027257,"market":"US","high":430.86,"low":421.29,"preClose":438.02,"open":426.97,"turnoverRate":0.008591,"peRate":20.89763,"amplitude":0.021848,"marketValue":201619327918.82,"askSize":10,"bidSize":1,"askPrice":432,"bidPrice":428.69,"week52High":441.15,"week52Low":267.3,"changeRate5Day":-0.011666,"changeRate20Day":0.07749,"changeRate60Day":0.335941,"changeRateWTD":-0.011666,"changeRateMTD":-0.0213,"changeRateQTD":0.104273,"changeRateYTD":0.181746,"amount":1722406617.872589,"eps":20.513809,"lyrEps":22.173823,"lyrPeRate":19.333157,"pbRate":11.159536,"volumeRatio":1.394253,"committee":-0.818182,"roa":0.094026,"roe":0.55646,"changeRate5Min":-0.000996,"earningDate":1754323200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.64,"divideRate":0.013156,"floatMarketCap":200951483771.13998,"shortable":3,"shares":470314978,"floatShares":468757106,"hourTrading":{"tag":"盘后","latestPrice":428.71,"preClose":428.69,"latestTime":"17:14 EDT","volume":113505,"amount":48658515.2025,"timestamp":1754082842079},"preHourTrading":{"tag":"盘前","latestPrice":428.52,"preClose":438.02,"latestTime":"09:29 EDT","volume":9562,"amount":4132686.838,"timestamp":1754054987207},"postHourTrading":{"tag":"盘后","latestPrice":428.71,"preClose":428.69,"latestTime":"17:14 EDT","volume":113505,"amount":48658515.2025,"timestamp":1754082842079},"overnightTrading":{"tag":"夜盘","latestPrice":433.2799987792969,"preClose":438.0199890136719,"latestTime":"20250801 04:00 EDT","volume":315,"amount":136656,"timestamp":1754035202317},"impliedVol":0.3255,"impliedVolPercentile":0.704},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":-0.021457,"change":-0.43,"latestPrice":19.61,"close":19.61,"volume":705251,"market":"US","high":19.98,"low":19.45,"preClose":20.04,"open":19.98,"turnoverRate":0.007071,"peRate":25.601091,"amplitude":0.026447,"marketValue":2140596459.32,"askSize":85,"bidSize":46,"askPrice":20,"bidPrice":19.23,"week52High":24.99,"week52Low":11.815,"changeRate5Day":-0.054028,"changeRate20Day":-0.09548,"changeRate60Day":-0.14961,"changeRateWTD":-0.054028,"changeRateMTD":-0.021457,"changeRateQTD":-0.069293,"changeRateYTD":-0.097976,"amount":13878909.444176,"eps":0.765983,"lyrEps":0.620773,"lyrPeRate":31.589647,"pbRate":1.45101,"volumeRatio":0.906433,"committee":-0.29771,"roa":0.037556,"roe":0.05785,"changeRate5Min":0.002556,"earningDate":1754409600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.001,"divideRate":0.000051,"floatMarketCap":1955956523.71,"shortable":3,"shares":109158412,"floatShares":99742811,"hourTrading":{"tag":"盘后","latestPrice":19.27,"preClose":19.61,"latestTime":"17:11 EDT","volume":16757,"amount":328617.270722,"timestamp":1754082669110},"preHourTrading":{"tag":"盘前","latestPrice":20.07,"preClose":20.04,"latestTime":"09:29 EDT","volume":192,"amount":3848.939904,"timestamp":1754054986089},"postHourTrading":{"tag":"盘后","latestPrice":19.27,"preClose":19.61,"latestTime":"17:11 EDT","volume":16757,"amount":328617.270722,"timestamp":1754082669110},"overnightTrading":{"tag":"夜盘","latestPrice":20,"preClose":20.040000915527344,"latestTime":"20250801 04:00 EDT","volume":2,"amount":40,"timestamp":1754035201976},"impliedVol":0.524,"impliedVolPercentile":0.456},{"symbol":"TSL","nameCN":"GraniteShares 1.25X Long TSLA Daily ETF","changeRate":-0.021685,"change":-0.26,"latestPrice":11.73,"close":11.73,"volume":650393,"market":"US","high":12.03,"low":11.5,"preClose":11.99,"open":11.96,"turnoverRate":0.555891,"peRate":0,"amplitude":0.044204,"marketValue":13724111.73,"askSize":1170,"bidSize":14,"askPrice":11.73,"bidPrice":11.71,"week52High":23.03,"week52Low":6.95,"changeRate5Day":-0.052504,"changeRate20Day":-0.054032,"changeRate60Day":0.096262,"changeRateWTD":-0.052504,"changeRateMTD":-0.021685,"changeRateQTD":-0.066083,"changeRateYTD":-0.350858,"amount":7703485.960818,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.443867,"committee":-0.976351,"roa":0,"roe":0,"changeRate5Min":-0.000852,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.001,"divideRate":0.000085,"floatMarketCap":13724111.73,"shortable":3,"shares":1170001,"floatShares":1170001,"hourTrading":{"tag":"盘后","latestPrice":11.73,"preClose":11.73,"latestTime":"17:00 EDT","volume":354,"amount":4146.964506,"timestamp":1754082029849},"preHourTrading":{"tag":"盘前","latestPrice":11.87,"preClose":11.99,"latestTime":"09:29 EDT","volume":37684,"amount":445917.334512,"timestamp":1754054997607},"postHourTrading":{"tag":"盘后","latestPrice":11.73,"preClose":11.73,"latestTime":"17:00 EDT","volume":354,"amount":4146.964506,"timestamp":1754082029849},"overnightTrading":{"tag":"夜盘","latestPrice":11.84000015258789,"preClose":11.989999771118164,"latestTime":"20250801 04:00 EDT","volume":1100,"amount":13036,"timestamp":1754035202007},"impliedVol":0.5399,"impliedVolPercentile":0.08},{"symbol":"F","nameCN":"Ford","changeRate":-0.022584,"change":-0.25,"latestPrice":10.82,"close":10.82,"volume":73490637,"market":"US","high":10.92,"low":10.68,"preClose":11.07,"open":10.92,"turnoverRate":0.018993,"peRate":13.869857,"amplitude":0.02168,"marketValue":43026258502.9,"askSize":15,"bidSize":7,"askPrice":10.83,"bidPrice":10.78,"week52High":11.97,"week52Low":8.4406,"changeRate5Day":-0.05667,"changeRate20Day":-0.083827,"changeRate60Day":0.036398,"changeRateWTD":-0.05667,"changeRateMTD":-0.022584,"changeRateQTD":-0.002765,"changeRateYTD":0.092929,"amount":792946729.237836,"eps":0.780109,"lyrEps":1.477878,"lyrPeRate":7.321308,"pbRate":0.95493,"volumeRatio":1.062571,"committee":-0.363636,"roa":0.006415,"roe":0.071518,"changeRate5Min":0.001388,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.75,"divideRate":0.069316,"floatMarketCap":41866231847.380005,"shortable":3,"shares":3976548845,"floatShares":3869337509,"hourTrading":{"tag":"盘后","latestPrice":10.8298,"preClose":10.82,"latestTime":"17:15 EDT","volume":667255,"amount":7219512.935855,"timestamp":1754082902844},"preHourTrading":{"tag":"盘前","latestPrice":10.92,"preClose":11.07,"latestTime":"09:29 EDT","volume":229422,"amount":2522760.101832,"timestamp":1754054999818},"postHourTrading":{"tag":"盘后","latestPrice":10.8298,"preClose":10.82,"latestTime":"17:15 EDT","volume":667255,"amount":7219512.935855,"timestamp":1754082902844},"overnightTrading":{"tag":"夜盘","latestPrice":11.010000228881836,"preClose":11.069999694824219,"latestTime":"20250801 04:00 EDT","volume":19981,"amount":220464,"timestamp":1754035202345},"impliedVol":0.3503,"impliedVolPercentile":0.364},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":-0.023191,"change":-6.87,"latestPrice":289.37,"close":289.37,"volume":12001976,"market":"US","high":291.795,"low":284.2376,"preClose":296.24,"open":290.4,"turnoverRate":0.004388,"peRate":14.855461,"amplitude":0.025511,"marketValue":795680689000,"askSize":18,"bidSize":300,"askPrice":289.9,"bidPrice":289.7,"week52High":301.2931,"week52Low":190.9,"changeRate5Day":-0.030976,"changeRate20Day":-0.022399,"changeRate60Day":0.160963,"changeRateWTD":-0.030976,"changeRateMTD":-0.023191,"changeRateQTD":-0.001863,"changeRateYTD":0.207167,"amount":3467525725.880371,"eps":19.479033,"lyrEps":19.787744,"lyrPeRate":14.623698,"pbRate":2.361918,"volumeRatio":1.421819,"committee":0.886792,"roa":0.013002,"roe":0.162107,"changeRate5Min":0.001766,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.3,"divideRate":0.018316,"floatMarketCap":791491270874.23,"shortable":3,"shares":2749700000,"floatShares":2735222279,"hourTrading":{"tag":"盘后","latestPrice":289.7,"preClose":289.37,"latestTime":"17:15 EDT","volume":313614,"amount":90750567.85578,"timestamp":1754082908042},"preHourTrading":{"tag":"盘前","latestPrice":290.88,"preClose":296.24,"latestTime":"09:29 EDT","volume":22931,"amount":6712549.89558,"timestamp":1754054999341},"postHourTrading":{"tag":"盘后","latestPrice":289.7,"preClose":289.37,"latestTime":"17:15 EDT","volume":313614,"amount":90750567.85578,"timestamp":1754082908042},"overnightTrading":{"tag":"夜盘","latestPrice":293,"preClose":296.239990234375,"latestTime":"20250801 04:00 EDT","volume":785,"amount":231560,"timestamp":1754035202348},"impliedVol":0.2578,"impliedVolPercentile":0.384},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":-0.023408,"change":-0.86,"latestPrice":35.88,"close":35.88,"volume":2564560,"market":"US","high":37.13,"low":35.505,"preClose":36.74,"open":37.02,"turnoverRate":0.009815,"peRate":44.75847,"amplitude":0.04423,"marketValue":9427541760,"askSize":46,"bidSize":10,"askPrice":36.56,"bidPrice":35.5,"week52High":51.2,"week52Low":27.27,"changeRate5Day":-0.063185,"changeRate20Day":-0.019672,"changeRate60Day":0.1737,"changeRateWTD":-0.063185,"changeRateMTD":-0.023408,"changeRateQTD":-0.002225,"changeRateYTD":-0.099398,"amount":92365561.740723,"eps":0.801636,"lyrEps":1.246921,"lyrPeRate":28.774878,"pbRate":5.412093,"volumeRatio":1.227033,"committee":-0.642857,"roa":0.086882,"roe":0.126897,"changeRate5Min":-0.000557,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.006689,"floatMarketCap":9375162306.12,"shortable":3,"shares":262752000,"floatShares":261292149,"hourTrading":{"tag":"盘后","latestPrice":35.88,"preClose":35.88,"latestTime":"16:41 EDT","volume":35822,"amount":1285294.07644,"timestamp":1754080873894},"preHourTrading":{"tag":"盘前","latestPrice":36.77,"preClose":36.74,"latestTime":"09:27 EDT","volume":1474,"amount":54217.266444,"timestamp":1754054860050},"postHourTrading":{"tag":"盘后","latestPrice":35.88,"preClose":35.88,"latestTime":"16:41 EDT","volume":35822,"amount":1285294.07644,"timestamp":1754080873894},"overnightTrading":{"tag":"夜盘","latestPrice":36.7400016784668,"preClose":36.7400016784668,"latestTime":"20250801 04:00 EDT","volume":0,"amount":0,"timestamp":1754035200000},"impliedVol":0.3255,"impliedVolPercentile":0.416},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.023656,"change":-3.37,"latestPrice":139.09,"close":139.09,"volume":6678287,"market":"US","high":139.565,"low":136.17,"preClose":142.46,"open":139.27,"turnoverRate":0.004175,"peRate":15.755358,"amplitude":0.023831,"marketValue":223144751686.22,"askSize":500,"bidSize":14,"askPrice":140.4,"bidPrice":137.6,"week52High":145.48,"week52Low":90.94,"changeRate5Day":-0.027411,"changeRate20Day":-0.035035,"changeRate60Day":0.175442,"changeRateWTD":-0.027411,"changeRateMTD":-0.023656,"changeRateQTD":-0.012566,"changeRateYTD":0.106347,"amount":924411531.38887,"eps":8.828108,"lyrEps":8.045254,"lyrPeRate":17.288454,"pbRate":2.298992,"volumeRatio":1.444758,"committee":-0.945525,"roa":0.011418,"roe":0.138835,"changeRate5Min":0.000216,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.775,"divideRate":0.027141,"floatMarketCap":222505732029.21,"shortable":3,"shares":1604319158,"floatShares":1599724869,"hourTrading":{"tag":"盘后","latestPrice":139.39,"preClose":139.09,"latestTime":"17:04 EDT","volume":109234,"amount":15193389.8302,"timestamp":1754082282323},"preHourTrading":{"tag":"盘前","latestPrice":139.52,"preClose":142.46,"latestTime":"09:29 EDT","volume":5537,"amount":778414.1617,"timestamp":1754054971073},"postHourTrading":{"tag":"盘后","latestPrice":139.39,"preClose":139.09,"latestTime":"17:04 EDT","volume":109234,"amount":15193389.8302,"timestamp":1754082282323},"overnightTrading":{"tag":"夜盘","latestPrice":142.89999389648438,"preClose":142.4600067138672,"latestTime":"20250801 04:00 EDT","volume":361,"amount":50418,"timestamp":1754035202358},"impliedVol":0.2936,"impliedVolPercentile":0.372},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":-0.025455,"change":-0.07,"latestPrice":2.68,"close":2.68,"volume":238818,"market":"US","high":2.77,"low":2.6202,"preClose":2.75,"open":2.73,"turnoverRate":0.011879,"peRate":0,"amplitude":0.054473,"marketValue":54057596.6,"askSize":146,"bidSize":200,"askPrice":2.71,"bidPrice":2.66,"week52High":14.6,"week52Low":2.22,"changeRate5Day":-0.165109,"changeRate20Day":-0.22093,"changeRate60Day":-0.062937,"changeRateWTD":-0.165109,"changeRateMTD":-0.025455,"changeRateQTD":-0.154574,"changeRateYTD":-0.484615,"amount":643329.23143,"eps":-0.821553,"lyrEps":-0.940197,"lyrPeRate":0,"pbRate":0.521661,"volumeRatio":0.534728,"committee":0.156069,"roa":-0.14516,"roe":-0.198679,"changeRate5Min":0.007443,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":53877977.64,"shortable":3,"shares":20170745,"floatShares":20103723,"hourTrading":{"tag":"盘后","latestPrice":2.71,"preClose":2.68,"latestTime":"17:10 EDT","volume":4357,"amount":11599.349181,"timestamp":1754082616090},"preHourTrading":{"tag":"盘前","latestPrice":2.76,"preClose":2.75,"latestTime":"09:29 EDT","volume":3999,"amount":11051.368067,"timestamp":1754054963420},"postHourTrading":{"tag":"盘后","latestPrice":2.71,"preClose":2.68,"latestTime":"17:10 EDT","volume":4357,"amount":11599.349181,"timestamp":1754082616090},"overnightTrading":{"tag":"夜盘","latestPrice":2.7699999809265137,"preClose":2.75,"latestTime":"20250801 04:00 EDT","volume":4749,"amount":13153,"timestamp":1754035202286},"impliedVol":1.1826,"impliedVolPercentile":0.2011}]}}}