US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

PTP

1,829.10

+15.950.88%

Number of Gainers:20

Number of Losers:11

Number of Flat:5

PE:- -

High:1,833.54

Open:1,813.65

Low:1,812.40

Close:1,813.16

Volume:27.13M

Turnover:980.83M

Market Cap:349.98B

Float Cap:227.20B

Loading ...

Constituent

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

TXO PARTNERS L.P US TXO	12.34	0.00%	0.0000	137.57K	1.70M	681.69M
New England Realty Associates LP US NEN	65	0.00%	0.0000	26.00	1.65K	224.76M
FTAI AVIATION LTD 8.00% FIX TO FLTNG SER A CUM PER RED PRE US FTAIO	25.46	0.00%	0.0000	0.00	0.00	2.61B
FORTRESS TRANSN & INFRAS INVS LLC 8.25% FIXD RATE SER C CUM PRE RED PFD US FTAIN	25.27	0.00%	0.0000	4.33K	109.38K	106.13M
CSI Compressco LP US CCLP	2.42	0.00%	0.0000	0.00	0.00	344.84M
Genesis Energy LP US GEL	17.87	-0.22%	-0.0400	249.66K	4.45M	2.19B
FTAIM US FTAIM	26.645	-0.24%	-0.0650	2.06K	55.00K	69.28M
USA Compression Partners LP US USAC	27.45	-0.29%	-0.0800	140.81K	3.88M	3.98B
Sunoco LP US SUN	63.81	-0.30%	-0.1900	499.92K	32.01M	13.05B
Suburban Propane Partners LP US SPH	20.43	-0.34%	-0.0700	81.08K	1.66M	1.35B
CrossAmerica Partners LP US CAPL	21.86	-0.46%	-0.1000	21.02K	461.17K	833.31M
NGL Energy Partners LP US NGL	11.5	-0.52%	-0.0600	105.48K	1.22M	1.43B
Martin Midstream Partners LP US MMLP	2.84	-1.39%	-0.0400	7.56K	21.73K	110.92M
Gyrodyne LLC US GYRO	8.815	-2.06%	-0.1850	1.14K	10.02K	19.39M
Six Flags Entertainment Corporation US FUN	15.44	-3.62%	-0.5800	1.55M	24.10M	1.57B
FTAI AVIATION LTD US FTAI	259.91	-4.25%	-11.5300	1.01M	264.18M	26.66B

{"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/BK4590?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4590","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4590\",,,,,undefined,":{"symbol":"BK4590","market":"US","secType":"PLATE","nameCN":"PTP","latestPrice":1829.1038,"timestamp":1773259199999,"preClose":1813.1561,"halted":0,"volume":27134134,"delay":0,"changeRate":0.008796,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":15.947632,"latestTime":"03-11 16:00:00 EDT","open":1813.649,"high":1833.5359,"low":1812.4042,"amount":980825546.323845,"amplitude":0.011655,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1773273600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":3.192215,"peRate":16.073249,"turnoverRate":0.003658,"increases":20,"decrements":11,"flats":5,"marketCap":349982677276,"floatMarketCap":227203965631},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4590\",,,,,undefined,":{"symbol":"BK4590","high":1833.5359,"amplitude":0.011655,"preClose":1813.1561,"low":1812.4042,"pbRate":"3.192215","latestPrice":1829.1038,"volume":27134134,"delay":0,"open":1813.649,"prevYearClose":1575.9897,"prevWeekClose":1836.1504,"prevMonthClose":1848.8989,"prevQuarterClose":1575.9897,"fiveDayClose":1850.1797,"twentyDayClose":1763.0962,"sixtyDayClose":1573.0936,"secType":"PLATE","market":"US","turnoverRate":0.003658,"peRate":16.073249,"marketCap":349982677276,"floatMarketCap":227203965631,"timestamp":1773259199999,"nameCN":"PTP"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4590\",,,,undefined,":{"bkCode":"BK4590","up":20,"down":11,"flat":5},"@#url:\"https://hq.skytigris.cn/market/quote/BK4590\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"TXO","nameCN":"TXO PARTNERS L.P","changeRate":0,"change":0,"latestPrice":12.34,"close":12.34,"volume":137573,"market":"US","high":12.55,"low":12.25,"preClose":12.34,"open":12.55,"turnoverRate":0.003321,"peRate":0,"amplitude":0.024311,"marketValue":681692536.38,"askSize":56,"bidSize":100,"askPrice":13.1,"bidPrice":11.08,"week52High":20.24,"week52Low":10.12,"changeRate5Day":-0.016733,"changeRate20Day":-0.004036,"changeRate60Day":0.036104,"changeRateWTD":-0.022187,"changeRateMTD":-0.014377,"changeRateQTD":0.156514,"changeRateYTD":0.156514,"amount":1697076.448107,"eps":-0.434386,"lyrEps":-0.434386,"lyrPeRate":0,"pbRate":0.985486,"volumeRatio":0.425629,"committee":0.282051,"roa":-0.016022,"roe":-0.03323,"changeRate5Min":0.00366,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.71,"divideRate":0.138574,"floatMarketCap":511212215.64,"shortable":3,"shares":55242507,"floatShares":41427246,"hourTrading":{"tag":"盘后","latestPrice":12.35,"preClose":12.34,"latestTime":"16:32 EDT","volume":208,"amount":2568.720128,"timestamp":1773261164402,"change":0.009999999999999787,"changeRate":0.0008103727714748612},"preHourTrading":{"tag":"盘前","latestPrice":12.55,"preClose":12.34,"latestTime":"09:12 EDT","volume":6046,"amount":75575.532048,"timestamp":1773234745696,"change":0.21000000000000085,"changeRate":0.017017828200972515},"postHourTrading":{"tag":"盘后","latestPrice":12.35,"preClose":12.34,"latestTime":"16:32 EDT","volume":208,"amount":2568.720128,"timestamp":1773261164402,"change":0.009999999999999787,"changeRate":0.0008103727714748612},"overnightTrading":{"tag":"夜盘","latestPrice":12.34000015258789,"preClose":12.34000015258789,"latestTime":"20260311 04:00 EDT","volume":0,"amount":0,"timestamp":1773216000000,"change":0,"changeRate":0},"impliedVol":0.1902,"impliedVolPercentile":0.1076},{"symbol":"NEN","nameCN":"New England Realty Associates LP","changeRate":0,"change":0,"latestPrice":65,"close":65,"volume":26,"market":"US","high":65,"low":65,"preClose":65,"open":65,"turnoverRate":0.000015,"peRate":19.539922,"amplitude":0,"marketValue":224756935,"askSize":100,"bidSize":100,"askPrice":74.89,"bidPrice":55.21,"week52High":84,"week52Low":62,"changeRate5Day":0.044009,"changeRate20Day":0.019608,"changeRate60Day":-0.02461,"changeRateWTD":0.044009,"changeRateMTD":0.044009,"changeRateQTD":0.007752,"changeRateYTD":0.007752,"amount":1647.834702,"eps":3.326523,"lyrEps":4.460705,"lyrPeRate":14.571688,"pbRate":-3.195733,"volumeRatio":0.249521,"committee":0,"roa":0.03695,"roe":0.005891,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.599,"divideRate":0.0246,"floatMarketCap":116460435,"shortable":3,"shares":3457799,"floatShares":1791699,"hourTrading":{"tag":"盘后","latestPrice":64.4887,"preClose":65,"latestTime":"16:04 EDT","volume":3,"amount":193.4661,"timestamp":1773259479364,"change":-0.5113000000000056,"changeRate":-0.007866153846153932},"postHourTrading":{"tag":"盘后","latestPrice":64.4887,"preClose":65,"latestTime":"16:04 EDT","volume":3,"amount":193.4661,"timestamp":1773259479364,"change":-0.5113000000000056,"changeRate":-0.007866153846153932},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FTAIO","nameCN":"FTAI AVIATION LTD 8.00% FIX TO FLTNG SER A CUM PER RED PRE","changeRate":0,"change":0,"latestPrice":25.46,"close":25.46,"volume":0,"market":"US","high":25.46,"low":25.46,"preClose":25.46,"open":25.46,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":2610914827.34,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25.46,"week52Low":25.46,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.086959,"lyrEps":2.122167,"lyrPeRate":11.997171,"pbRate":22.056675,"volumeRatio":0,"roa":0.097658,"roe":0.230287,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.047133,"floatMarketCap":2575641626.78,"shortable":3,"shares":102549679,"floatShares":101164243,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FTAIN","nameCN":"FORTRESS TRANSN & INFRAS INVS LLC 8.25% FIXD RATE SER C CUM PRE RED PFD","changeRate":0,"change":0,"latestPrice":25.27,"close":25.27,"volume":4327,"market":"US","high":25.29,"low":25.25,"preClose":25.27,"open":25.2696,"turnoverRate":0.00103,"peRate":5.495868,"amplitude":0.001583,"marketValue":106134000,"askSize":50,"bidSize":1,"askPrice":25.31,"bidPrice":25.15,"week52High":25.89,"week52Low":24.32,"changeRate5Day":-0.01721,"changeRate20Day":-0.012952,"changeRate60Day":-0.001186,"changeRateWTD":-0.017114,"changeRateMTD":-0.011732,"changeRateQTD":-0.004726,"changeRateYTD":-0.004726,"amount":109377.435045,"eps":4.598,"lyrEps":-0.315928,"lyrPeRate":0,"pbRate":3.754962,"volumeRatio":0.641417,"committee":-0.960784,"roa":0.102523,"roe":0.693855,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":106134000,"shortable":3,"shares":4200000,"floatShares":4200000,"hourTrading":{"tag":"盘后","latestPrice":25.29,"preClose":25.27,"latestTime":"16:10 EDT","volume":6,"amount":151.74,"timestamp":1773259804441,"change":0.019999999999999574,"changeRate":0.0007914523149980046},"postHourTrading":{"tag":"盘后","latestPrice":25.29,"preClose":25.27,"latestTime":"16:10 EDT","volume":6,"amount":151.74,"timestamp":1773259804441,"change":0.019999999999999574,"changeRate":0.0007914523149980046},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CCLP","nameCN":"CSI Compressco LP","changeRate":0,"change":0,"latestPrice":2.42,"close":2.42,"volume":0,"market":"US","high":2.42,"low":2.42,"preClose":2.42,"open":2.42,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":344842352.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.42,"week52Low":2.42,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.066497,"lyrEps":-0.066497,"lyrPeRate":0,"pbRate":-9.277687,"volumeRatio":0,"roa":0.044974,"roe":-0.360379,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.016529,"floatMarketCap":142784527.82,"shortable":3,"shares":142496840,"floatShares":59001871,"impliedVol":0.9149,"impliedVolPercentile":0},{"symbol":"GEL","nameCN":"Genesis Energy LP","changeRate":-0.002233,"change":-0.04,"latestPrice":17.87,"close":17.87,"volume":249658,"market":"US","high":18.21,"low":17.61,"preClose":17.91,"open":18,"turnoverRate":0.002264,"peRate":0,"amplitude":0.033501,"marketValue":2188437362.66,"askSize":5,"bidSize":100,"askPrice":19.34,"bidPrice":14.6,"week52High":18.64,"week52Low":11.87,"changeRate5Day":-0.029859,"changeRate20Day":0.028193,"changeRate60Day":0.105817,"changeRateWTD":-0.012161,"changeRateMTD":-0.01052,"changeRateQTD":0.145513,"changeRateYTD":0.145513,"amount":4448232.634624,"eps":-4.192315,"lyrEps":-4.192315,"lyrPeRate":0,"pbRate":-6.961874,"volumeRatio":1.107312,"committee":0.904762,"roa":0.027124,"roe":0.027434,"changeRate5Min":0.007322,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.675,"divideRate":0.037773,"floatMarketCap":1970447773.08,"shortable":3,"shares":122464318,"floatShares":110265684,"hourTrading":{"tag":"盘后","latestPrice":18.2,"preClose":17.87,"latestTime":"18:33 EDT","volume":41254,"amount":737284.928614,"timestamp":1773268421329,"change":0.3299999999999983,"changeRate":0.018466703973139244},"preHourTrading":{"tag":"盘前","latestPrice":18,"preClose":17.91,"latestTime":"08:13 EDT","volume":3,"amount":54,"timestamp":1773231216875,"change":0.08999999999999986,"changeRate":0.005025125628140696},"postHourTrading":{"tag":"盘后","latestPrice":18.2,"preClose":17.87,"latestTime":"18:33 EDT","volume":41254,"amount":737284.928614,"timestamp":1773268421329,"change":0.3299999999999983,"changeRate":0.018466703973139244},"overnightTrading":{"tag":"夜盘","latestPrice":17.90999984741211,"preClose":17.90999984741211,"latestTime":"20260311 04:00 EDT","volume":0,"amount":0,"timestamp":1773216000000,"change":0,"changeRate":0},"impliedVol":0.3627,"impliedVolPercentile":0.4064},{"symbol":"FTAIM","nameCN":"FTAIM","changeRate":-0.002434,"change":-0.065,"latestPrice":26.645,"close":26.645,"volume":2062,"market":"US","high":26.735,"low":26.58,"preClose":26.71,"open":26.735,"turnoverRate":0.000793,"peRate":5.794911,"amplitude":0.005803,"marketValue":69277000,"askSize":200,"bidSize":100,"askPrice":26.93,"bidPrice":24.07,"week52High":27.49,"week52Low":24.602,"changeRate5Day":-0.026841,"changeRate20Day":-0.01679,"changeRate60Day":-0.005784,"changeRateWTD":-0.020764,"changeRateMTD":-0.026844,"changeRateQTD":-0.019323,"changeRateYTD":-0.019323,"amount":54997.681557,"eps":4.598,"lyrEps":-0.315928,"lyrPeRate":0,"pbRate":0.20735,"volumeRatio":0.28513,"committee":-0.333333,"roa":0.114405,"roe":2.411616,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.35,"divideRate":0.050666,"floatMarketCap":69277000,"shortable":3,"shares":2600000,"floatShares":2600000,"hourTrading":{"tag":"盘后","latestPrice":26.79,"preClose":26.645,"latestTime":"16:00 EDT","volume":1,"amount":26.79,"timestamp":1773259202740,"change":0.14499999999999957,"changeRate":0.005441921561268515},"postHourTrading":{"tag":"盘后","latestPrice":26.79,"preClose":26.645,"latestTime":"16:00 EDT","volume":1,"amount":26.79,"timestamp":1773259202740,"change":0.14499999999999957,"changeRate":0.005441921561268515},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"USAC","nameCN":"USA Compression Partners LP","changeRate":-0.002906,"change":-0.08,"latestPrice":27.45,"close":27.45,"volume":140810,"market":"US","high":27.995,"low":27.42,"preClose":27.53,"open":27.82,"turnoverRate":0.001612,"peRate":32.294117,"amplitude":0.020886,"marketValue":3980250000,"askSize":71,"bidSize":395,"askPrice":27.99,"bidPrice":27.05,"week52High":28.0919,"week52Low":21.59,"changeRate5Day":-0.009383,"changeRate20Day":0.032731,"changeRate60Day":0.115854,"changeRateWTD":-0.012945,"changeRateMTD":0.004758,"changeRateQTD":0.193478,"changeRateYTD":0.193478,"amount":3879365.34729,"eps":0.85,"lyrEps":0.85,"lyrPeRate":32.294118,"pbRate":-335.275196,"volumeRatio":0.560398,"committee":0.695279,"roa":0.075153,"roe":3.147399,"changeRate5Min":-0.00363,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0997,"divideRate":0.076492,"floatMarketCap":2397650445,"shortable":3,"shares":145000000,"floatShares":87346100,"hourTrading":{"tag":"盘后","latestPrice":27.45,"preClose":27.45,"latestTime":"16:10 EDT","volume":13544,"amount":371782.8,"timestamp":1773259805055,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":28.2,"preClose":27.53,"latestTime":"09:27 EDT","volume":114,"amount":3214.57998,"timestamp":1773235627467,"change":0.6699999999999982,"changeRate":0.02433708681438424},"postHourTrading":{"tag":"盘后","latestPrice":27.45,"preClose":27.45,"latestTime":"16:10 EDT","volume":13544,"amount":371782.8,"timestamp":1773259805055,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":27.530000686645508,"preClose":27.530000686645508,"latestTime":"20260311 04:00 EDT","volume":0,"amount":0,"timestamp":1773216000000,"change":0,"changeRate":0},"impliedVol":0.3698,"impliedVolPercentile":0.6932},{"symbol":"SUN","nameCN":"Sunoco LP","changeRate":-0.002969,"change":-0.19,"latestPrice":63.81,"close":63.81,"volume":499919,"market":"US","high":64.71,"low":63.24,"preClose":64,"open":63.68,"turnoverRate":0.004655,"peRate":27.986854,"amplitude":0.022969,"marketValue":13051762613.82,"askSize":20,"bidSize":1,"askPrice":65,"bidPrice":63.55,"week52High":65.24,"week52Low":47.98,"changeRate5Day":0.012054,"changeRate20Day":0.079695,"changeRate60Day":0.184958,"changeRateWTD":-0.00328,"changeRateMTD":0.000314,"changeRateQTD":0.217516,"changeRateYTD":0.217516,"amount":32007440.602432,"eps":2.279999,"lyrEps":2.279999,"lyrPeRate":27.986854,"pbRate":2.007346,"volumeRatio":0.91345,"committee":-0.904762,"roa":0.029219,"roe":0.087273,"changeRate5Min":0.00047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6583,"divideRate":0.057331,"floatMarketCap":6853010673.87,"shortable":3,"shares":204541022,"floatShares":107397127,"hourTrading":{"tag":"盘后","latestPrice":64.75,"preClose":63.81,"latestTime":"18:27 EDT","volume":6218,"amount":396818.64514,"timestamp":1773268024330,"change":0.9399999999999977,"changeRate":0.014731233349004821},"preHourTrading":{"tag":"盘前","latestPrice":63.85,"preClose":64,"latestTime":"09:20 EDT","volume":48,"amount":3086.630112,"timestamp":1773235240312,"change":-0.14999999999999858,"changeRate":-0.002343749999999978},"postHourTrading":{"tag":"盘后","latestPrice":64.75,"preClose":63.81,"latestTime":"18:27 EDT","volume":6218,"amount":396818.64514,"timestamp":1773268024330,"change":0.9399999999999977,"changeRate":0.014731233349004821},"overnightTrading":{"tag":"夜盘","latestPrice":64,"preClose":64,"latestTime":"20260311 04:00 EDT","volume":0,"amount":0,"timestamp":1773216000000,"change":0,"changeRate":0},"impliedVol":0.268,"impliedVolPercentile":0.3825},{"symbol":"SPH","nameCN":"Suburban Propane Partners LP","changeRate":-0.003415,"change":-0.07,"latestPrice":20.43,"close":20.43,"volume":81084,"market":"US","high":20.65,"low":20.2101,"preClose":20.5,"open":20.45,"turnoverRate":0.001272,"peRate":10.164447,"amplitude":0.021459,"marketValue":1351593843.3,"askSize":500,"bidSize":2,"askPrice":21,"bidPrice":19.91,"week52High":21.72,"week52Low":17.3,"changeRate5Day":-0.010174,"changeRate20Day":0.018953,"changeRate60Day":0.074132,"changeRateWTD":0.008889,"changeRateMTD":0.006404,"changeRateQTD":0.101942,"changeRateYTD":0.101942,"amount":1658773.337975,"eps":2.009947,"lyrEps":1.62,"lyrPeRate":12.611111,"pbRate":2.158341,"volumeRatio":0.731676,"committee":-0.992032,"roa":0.055964,"roe":0.226967,"changeRate5Min":-0.004609,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3,"divideRate":0.063632,"floatMarketCap":1302126480,"shortable":3,"shares":66157310,"floatShares":63736000,"hourTrading":{"tag":"盘后","latestPrice":20.66,"preClose":20.43,"latestTime":"16:52 EDT","volume":11227,"amount":229368.766381,"timestamp":1773262321512,"change":0.23000000000000043,"changeRate":0.011257953989231543},"preHourTrading":{"tag":"盘前","latestPrice":20.2,"preClose":20.5,"latestTime":"09:08 EDT","volume":2,"amount":40.77,"timestamp":1773234524237,"change":-0.3000000000000007,"changeRate":-0.014634146341463448},"postHourTrading":{"tag":"盘后","latestPrice":20.66,"preClose":20.43,"latestTime":"16:52 EDT","volume":11227,"amount":229368.766381,"timestamp":1773262321512,"change":0.23000000000000043,"changeRate":0.011257953989231543},"overnightTrading":{"tag":"夜盘","latestPrice":20.5,"preClose":20.5,"latestTime":"20260311 04:00 EDT","volume":0,"amount":0,"timestamp":1773216000000,"change":0,"changeRate":0},"impliedVol":0.4186,"impliedVolPercentile":0.7928},{"symbol":"CAPL","nameCN":"CrossAmerica Partners LP","changeRate":-0.004554,"change":-0.1,"latestPrice":21.86,"close":21.86,"volume":21019,"market":"US","high":22.19,"low":21.75,"preClose":21.96,"open":21.83,"turnoverRate":0.00116,"peRate":21.431373,"amplitude":0.020036,"marketValue":833313714.66,"askSize":100,"bidSize":100,"askPrice":24.03,"bidPrice":19.53,"week52High":25.7297,"week52Low":19.61,"changeRate5Day":0.024367,"changeRate20Day":-0.021048,"changeRate60Day":0.052987,"changeRateWTD":-0.027147,"changeRateMTD":0.083251,"changeRateQTD":0.061165,"changeRateYTD":0.061165,"amount":461174.871887,"eps":1.02,"lyrEps":1.02,"lyrPeRate":21.431373,"pbRate":-8.143555,"volumeRatio":0.430245,"committee":0,"roa":0.046343,"roe":7.524463,"changeRate5Min":-0.014872,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0992,"divideRate":0.096029,"floatMarketCap":396012743.32,"shortable":3,"shares":38120481,"floatShares":18115862,"hourTrading":{"tag":"盘后","latestPrice":21.86,"preClose":21.86,"latestTime":"16:10 EDT","volume":10,"amount":218.6,"timestamp":1773259804811,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":22.39,"preClose":21.96,"latestTime":"08:42 EDT","volume":5,"amount":111.95,"timestamp":1773232947702,"change":0.4299999999999997,"changeRate":0.019581056466302354},"postHourTrading":{"tag":"盘后","latestPrice":21.86,"preClose":21.86,"latestTime":"16:10 EDT","volume":10,"amount":218.6,"timestamp":1773259804811,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.959999084472656,"preClose":21.959999084472656,"latestTime":"20260311 04:00 EDT","volume":0,"amount":0,"timestamp":1773216000000,"change":0,"changeRate":0},"impliedVol":0.6029,"impliedVolPercentile":0.988},{"symbol":"NGL","nameCN":"NGL Energy Partners LP","changeRate":-0.00519,"change":-0.06,"latestPrice":11.5,"close":11.5,"volume":105481,"market":"US","high":11.72,"low":11.47,"preClose":11.56,"open":11.68,"turnoverRate":0.000942,"peRate":351.638949,"amplitude":0.021626,"marketValue":1429103850,"askSize":100,"bidSize":100,"askPrice":13.77,"bidPrice":11.2,"week52High":13,"week52Low":2.64,"changeRate5Day":-0.028716,"changeRate20Day":-0.038462,"changeRate60Day":0.177073,"changeRateWTD":0,"changeRateMTD":-0.041667,"changeRateQTD":0.15,"changeRateYTD":0.15,"amount":1218518.830503,"eps":0.032704,"lyrEps":-0.596803,"lyrPeRate":0,"pbRate":2.113438,"volumeRatio":0.380258,"committee":0,"roa":0.055916,"roe":0.190848,"changeRate5Min":-0.003466,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1288000000,"shortable":3,"shares":124269900,"floatShares":112000000,"hourTrading":{"tag":"盘后","latestPrice":11.89,"preClose":11.5,"latestTime":"17:09 EDT","volume":23,"amount":273.890003,"timestamp":1773263367749,"change":0.39000000000000057,"changeRate":0.03391304347826092},"preHourTrading":{"tag":"盘前","latestPrice":11.34,"preClose":11.56,"latestTime":"09:22 EDT","volume":47,"amount":553.680022,"timestamp":1773235358698,"change":-0.22000000000000064,"changeRate":-0.019031141868512166},"postHourTrading":{"tag":"盘后","latestPrice":11.89,"preClose":11.5,"latestTime":"17:09 EDT","volume":23,"amount":273.890003,"timestamp":1773263367749,"change":0.39000000000000057,"changeRate":0.03391304347826092},"overnightTrading":{"tag":"夜盘","latestPrice":11.5600004196167,"preClose":11.5600004196167,"latestTime":"20260311 04:00 EDT","volume":0,"amount":0,"timestamp":1773216000000,"change":0,"changeRate":0},"impliedVol":0.6355,"impliedVolPercentile":0.6853},{"symbol":"MMLP","nameCN":"Martin Midstream Partners LP","changeRate":-0.013889,"change":-0.04,"latestPrice":2.84,"close":2.84,"volume":7557,"market":"US","high":2.9,"low":2.8135,"preClose":2.88,"open":2.83,"turnoverRate":0.000238,"peRate":0,"amplitude":0.030035,"marketValue":110916444.24,"askSize":184,"bidSize":100,"askPrice":3.35,"bidPrice":2.68,"week52High":3.9,"week52Low":2.21,"changeRate5Day":-0.034014,"changeRate20Day":0.055762,"changeRate60Day":0.092308,"changeRateWTD":-0.040541,"changeRateMTD":-0.010453,"changeRateQTD":0.088123,"changeRateYTD":0.088123,"amount":21730.279347,"eps":-0.368431,"lyrEps":-0.368431,"lyrPeRate":0,"pbRate":-1.276046,"volumeRatio":0.330395,"committee":-0.295775,"roa":0.055208,"roe":0.035839,"changeRate5Min":0.009419,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.02,"divideRate":0.007042,"floatMarketCap":90173248.96,"shortable":3,"shares":39055086,"floatShares":31751144,"hourTrading":{"tag":"盘后","latestPrice":2.9099,"preClose":2.84,"latestTime":"16:50 EDT","volume":1309,"amount":3803.187711,"timestamp":1773262241910,"change":0.06990000000000007,"changeRate":0.024612676056338056},"postHourTrading":{"tag":"盘后","latestPrice":2.9099,"preClose":2.84,"latestTime":"16:50 EDT","volume":1309,"amount":3803.187711,"timestamp":1773262241910,"change":0.06990000000000007,"changeRate":0.024612676056338056},"overnightTrading":{"tag":"夜盘","latestPrice":2.880000114440918,"preClose":2.880000114440918,"latestTime":"20260311 04:00 EDT","volume":0,"amount":0,"timestamp":1773216000000,"change":0,"changeRate":0},"impliedVol":1.6484,"impliedVolPercentile":0.9841},{"symbol":"GYRO","nameCN":"Gyrodyne LLC","changeRate":-0.020556,"change":-0.185,"latestPrice":8.815,"close":8.815,"volume":1137,"market":"US","high":8.815,"low":8.75,"preClose":9,"open":8.75,"turnoverRate":0.001156,"peRate":0,"amplitude":0.007222,"marketValue":19386900.02,"askSize":100,"bidSize":200,"askPrice":10.31,"bidPrice":3.52,"week52High":12,"week52Low":6.7998,"changeRate5Day":0.000147,"changeRate20Day":0.007429,"changeRate60Day":-0.052151,"changeRateWTD":0.006279,"changeRateMTD":-0.009551,"changeRateQTD":-0.045996,"changeRateYTD":-0.045996,"amount":10022.239225,"eps":-2.530925,"lyrEps":-2.530925,"lyrPeRate":0,"pbRate":1.675219,"volumeRatio":1.043119,"committee":0.333333,"roa":0,"roe":0,"changeRate5Min":0.007429,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8669799.32,"shortable":3,"shares":2199308,"floatShares":983528,"hourTrading":{"tag":"盘后","latestPrice":8.76,"preClose":8.815,"latestTime":"16:04 EDT","volume":2,"amount":17.52,"timestamp":1773259487685,"change":-0.054999999999999716,"changeRate":-0.006239364719228556},"postHourTrading":{"tag":"盘后","latestPrice":8.76,"preClose":8.815,"latestTime":"16:04 EDT","volume":2,"amount":17.52,"timestamp":1773259487685,"change":-0.054999999999999716,"changeRate":-0.006239364719228556},"overnightTrading":{"tag":"夜盘","latestPrice":9,"preClose":9,"latestTime":"20260311 04:00 EDT","volume":0,"amount":0,"timestamp":1773216000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FUN","nameCN":"Six Flags Entertainment Corporation","changeRate":-0.036205,"change":-0.58,"latestPrice":15.44,"close":15.44,"volume":1551729,"market":"US","high":16.35,"low":15.26,"preClose":16.02,"open":16.04,"turnoverRate":0.017201,"peRate":0,"amplitude":0.06804,"marketValue":1566763948.56,"askSize":156,"bidSize":6,"askPrice":15.98,"bidPrice":15,"week52High":39.21,"week52Low":12.51,"changeRate5Day":-0.077107,"changeRate20Day":-0.145072,"changeRate60Day":0.021164,"changeRateWTD":-0.038006,"changeRateMTD":-0.093365,"changeRateQTD":0.006519,"changeRateYTD":0.006519,"amount":24097810.81255,"eps":-15.792156,"lyrEps":-15.792156,"lyrPeRate":0,"pbRate":2.849921,"volumeRatio":0.8495,"committee":-0.925926,"roa":0.017237,"roe":-1.009923,"changeRate5Min":0.002597,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1392835251.28,"shortable":3,"shares":101474349,"floatShares":90209537,"hourTrading":{"tag":"盘后","latestPrice":15.4291,"preClose":15.44,"latestTime":"18:04 EDT","volume":30375,"amount":468983.196,"timestamp":1773266654830,"change":-0.010899999999999466,"changeRate":-0.0007059585492227633},"preHourTrading":{"tag":"盘前","latestPrice":15.93,"preClose":16.02,"latestTime":"08:39 EDT","volume":1390,"amount":22158.76423,"timestamp":1773232768786,"change":-0.08999999999999986,"changeRate":-0.005617977528089879},"postHourTrading":{"tag":"盘后","latestPrice":15.4291,"preClose":15.44,"latestTime":"18:04 EDT","volume":30375,"amount":468983.196,"timestamp":1773266654830,"change":-0.010899999999999466,"changeRate":-0.0007059585492227633},"overnightTrading":{"tag":"夜盘","latestPrice":15.960000038146973,"preClose":16.020000457763672,"latestTime":"20260311 04:00 EDT","volume":4,"amount":64,"timestamp":1773216001223,"change":-0.06000041961669922,"changeRate":-0.0037453444383406115},"impliedVol":0.9569,"impliedVolPercentile":0.9203},{"symbol":"FTAI","nameCN":"FTAI AVIATION LTD","changeRate":-0.042477,"change":-11.53,"latestPrice":259.91,"close":259.91,"volume":1005990,"market":"US","high":270.21,"low":259.71,"preClose":271.44,"open":266.38,"turnoverRate":0.009963,"peRate":56.502187,"amplitude":0.038683,"marketValue":26659728936.75,"askSize":20,"bidSize":50,"askPrice":265,"bidPrice":258.9,"week52High":323.51,"week52Low":81.4501,"changeRate5Day":-0.081298,"changeRate20Day":-0.029462,"changeRate60Day":0.427058,"changeRateWTD":-0.00169,"changeRateMTD":-0.150065,"changeRateQTD":0.320345,"changeRateYTD":0.320345,"amount":264182251.654358,"eps":4.599999,"lyrEps":4.599999,"lyrPeRate":56.502186,"pbRate":79.794224,"volumeRatio":0.535746,"committee":0.428571,"roa":0.114405,"roe":2.411616,"changeRate5Min":-0.004176,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2486,"divideRate":0.004804,"floatMarketCap":26244862414.120003,"shortable":3,"shares":102572925,"floatShares":100976732,"hourTrading":{"tag":"盘后","latestPrice":258.13,"preClose":259.91,"latestTime":"18:53 EDT","volume":51349,"amount":13346185.3437,"timestamp":1773269620035,"change":-1.7800000000000296,"changeRate":-0.006848524489246391},"preHourTrading":{"tag":"盘前","latestPrice":269.75,"preClose":271.44,"latestTime":"09:13 EDT","volume":64,"amount":17312.1088,"timestamp":1773234784427,"change":-1.6899999999999977,"changeRate":-0.006226053639846735},"postHourTrading":{"tag":"盘后","latestPrice":258.13,"preClose":259.91,"latestTime":"18:53 EDT","volume":51349,"amount":13346185.3437,"timestamp":1773269620035,"change":-1.7800000000000296,"changeRate":-0.006848524489246391},"overnightTrading":{"tag":"夜盘","latestPrice":274.6499938964844,"preClose":271.44000244140625,"latestTime":"20260311 04:00 EDT","volume":52,"amount":14217,"timestamp":1773216001447,"change":3.209991455078125,"changeRate":0.011825786273970589},"impliedVol":0.6356,"impliedVolPercentile":0.6414}]}}}