US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Airlines Concept

2,185.00

-33.8855-1.53%

Number of Gainers:2

Number of Losers:13

Number of Flat:- -

PE:- -

High:2,218.76

Open:2,218.76

Low:2,177.98

Close:2,218.85

Loading ...

Constituent

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

Controladora Vuela Compania de Aviacion SAB de CV US VLRS	5.575	+0.63%	+0.0350	35.65K	196.88K	640.95M
Southwest Airlines US LUV	32.22	+0.28%	+0.0900	749.09K	24.15M	19.10B
Copa Holdings SA US CPA	94.255	-0.14%	-0.1350	7.39K	695.50K	3.89B
Mesa Air Group, Inc. US MESA	0.99	-0.40%	-0.0040	2.68K	2.62K	40.90M
Ryanair Holdings PLC US RYAAY	47.59	-0.46%	-0.2200	158.92K	7.56M	25.37B
American Airlines US AAL	11.2103	-0.97%	-0.1097	3.02M	33.94M	7.37B
JetBlue Airways US JBLU	5.61	-1.06%	-0.0600	1.69M	9.45M	1.98B
Azul S.A. US AZUL	1.795	-1.37%	-0.0250	112.22K	201.83K	208.14M
Sun Country Airlines Holdings, Inc. US SNCY	13.26	-2.00%	-0.2700	28.78K	386.73K	696.51M
SkyWest US SKYW	86.4	-2.23%	-1.9700	16.64K	1.45M	3.48B
Delta Air Lines US DAL	45.7	-2.54%	-1.1900	1.34M	61.70M	29.32B
United Continental US UAL	71.96	-2.65%	-1.9600	658.32K	47.72M	23.56B
Alaska Air US ALK	53.4575	-3.07%	-1.6925	334.14K	17.88M	6.58B
Frontier Group Holdings, Inc. US ULCC	5.945	-3.33%	-0.2050	226.40K	1.35M	1.35B
Allegiant Travel US ALGT	52.25	-3.62%	-1.9600	28.53K	1.50M	926.44M

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.tigerhkgo.com/stock/BK4500"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4500"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","market":"US","secType":"PLATE","nameCN":"Airlines Concept","latestPrice":2184.96,"timestamp":1742306336341,"preClose":2218.8455,"halted":0,"volume":8416072,"delay":0,"changeRate":-0.015272,"change":-33.885498,"pbRate":2.368934,"amount":208355669.767862,"amplitude":0.01838,"prevYearClose":2612.771,"fiveDayClose":2198.6848,"twentyDayClose":2692.1943,"turnoverRate":0.002406,"marketCap":124544448808,"floatMarketCap":118505488390,"peRate":14.471359},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":2218.7603,"amplitude":0.01838,"preClose":2218.8455,"low":2177.9773,"pbRate":"2.368934","latestPrice":2184.9978,"volume":8416995,"delay":0,"open":2218.7603,"prevYearClose":2612.771,"prevWeekClose":2195.8599,"prevMonthClose":2576.7532,"prevQuarterClose":2612.771,"fiveDayClose":2198.6848,"twentyDayClose":2692.1943,"sixtyDayClose":2597.9502,"secType":"PLATE","market":"US","turnoverRate":0.002407,"peRate":14.471359,"marketCap":124529561896,"floatMarketCap":118490604550,"timestamp":1742306338865,"nameCN":"Airlines Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":2,"down":13,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:16,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"VLRS","shortMargin":0.3,"floatShares":90666218,"nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","postHourTrading":{"tag":"盘后","latestPrice":5.5201,"preClose":5.54,"latestTime":"19:15 EDT","volume":492,"amount":2722.9636,"timestamp":1742253332986},"volumeRatio":0.661985,"changeRateMTD":-0.13966,"dividePrice":0,"high":5.575,"changeRateQTD":-0.250672,"changeRateWTD":0.008137,"week52Low":5.15,"changeRateYTD":-0.250672,"changeRate5Min":0.006318,"askSize":300,"floatMarketCap":505464165.35,"latestPrice":5.575,"askPrice":5.59,"peRate":5.162037,"eps":1.08,"divideRate":0,"bidPrice":5.57,"market":"US","volume":35650,"preHourTrading":{"tag":"盘前","latestPrice":5.55,"preClose":5.54,"latestTime":"08:00 EDT","volume":990,"amount":5494.5,"timestamp":1742299200866},"changeRate60Day":-0.334726,"changeRate5Day":0.011797,"roa":0.047585,"roe":0.41475,"lyrEps":1.09494,"shares":114968137,"amplitude":0.018953,"preClose":5.54,"low":5.47,"lyrPeRate":5.091603,"pbRate":1.75602,"impliedVol":0.5315,"week52High":9.57,"changeRate":0.006318,"longInitialMargin":0.25,"amount":196878.095317,"committee":0.004975,"changeRate20Day":-0.331535,"overnightTrading":{"tag":"夜盘","latestPrice":5.539999961853027,"preClose":5.539999961853027,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":303,"change":0.035,"marketValue":640947363.775,"shortable":3,"turnoverRate":0.000393,"open":5.545,"impliedVolPercentile":0.304},{"symbol":"LUV","shortMargin":0.3,"floatShares":531902536,"nameCN":"Southwest Airlines","postHourTrading":{"tag":"盘后","latestPrice":32.09,"preClose":32.13,"latestTime":"19:47 EDT","volume":1540761,"amount":49504588.5041,"timestamp":1742255270663},"volumeRatio":0.443695,"changeRateMTD":0.037347,"dividePrice":0.72,"high":32.56,"changeRateQTD":-0.041642,"changeRateWTD":0.015443,"week52Low":23.58,"changeRateYTD":-0.041642,"changeRate5Min":0.003113,"askSize":351,"floatMarketCap":17137899709.92,"latestPrice":32.22,"askPrice":32.23,"peRate":42.71646,"eps":0.754276,"divideRate":0.022346,"bidPrice":32.21,"market":"US","volume":749090,"preHourTrading":{"tag":"盘前","latestPrice":32.16,"preClose":32.13,"latestTime":"09:28 EDT","volume":4032,"amount":129537.338112,"timestamp":1742304505005},"changeRate60Day":-0.017982,"changeRate5Day":0.055355,"roa":0.005072,"roe":0.044572,"lyrEps":0.777591,"shares":592661084,"amplitude":0.016495,"preClose":32.13,"low":32.03,"lyrPeRate":41.435665,"pbRate":1.84498,"impliedVol":0.4085,"week52High":36.12,"changeRate":0.002801,"longInitialMargin":0.25,"amount":24150477.11647,"committee":-0.063636,"changeRate20Day":0.074,"overnightTrading":{"tag":"夜盘","latestPrice":32.08000183105469,"preClose":32.130001068115234,"latestTime":"20250318 04:00 EDT","volume":58,"amount":1857,"timestamp":1742284801309},"bidSize":309,"change":0.09,"marketValue":19095540126.48,"shortable":3,"turnoverRate":0.001408,"open":32.25,"impliedVolPercentile":0.536},{"symbol":"CPA","shortMargin":0.3,"floatShares":30025702,"nameCN":"Copa Holdings SA","postHourTrading":{"tag":"盘后","latestPrice":94.39,"preClose":94.39,"latestTime":"16:44 EDT","volume":2887,"amount":272502.11,"timestamp":1742244255017},"volumeRatio":0.242956,"changeRateMTD":0.014804,"dividePrice":6.44,"high":94.7599,"changeRateQTD":0.072542,"changeRateWTD":0.015898,"week52Low":80.01,"changeRateYTD":0.072542,"changeRate5Min":0.000743,"askSize":6,"floatMarketCap":2830072542.01,"latestPrice":94.255,"askPrice":95,"peRate":6.473811,"eps":14.559431,"divideRate":0.068325,"bidPrice":94.06,"market":"US","volume":7385,"preHourTrading":{"tag":"盘前","latestPrice":94.25,"preClose":94.39,"latestTime":"09:15 EDT","volume":10,"amount":939.23996,"timestamp":1742303741915},"changeRate60Day":0.071445,"changeRate5Day":-0.002487,"roa":0.086088,"roe":0.270738,"lyrEps":14.559431,"shares":41293700,"amplitude":0.010331,"preClose":94.39,"low":93.7848,"lyrPeRate":6.473811,"pbRate":1.640067,"impliedVol":0.4223,"week52High":114,"changeRate":-0.00143,"longInitialMargin":0.25,"amount":695502.906418,"committee":-0.2,"changeRate20Day":-0.031991,"overnightTrading":{"tag":"夜盘","latestPrice":94.38999938964844,"preClose":94.38999938964844,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":4,"change":-0.135002,"marketValue":3892137693.5,"shortable":3,"turnoverRate":0.000246,"open":94.7599,"impliedVolPercentile":0.728},{"symbol":"MESA","shortMargin":0.3,"floatShares":32401508,"nameCN":"Mesa Air Group, Inc.","postHourTrading":{"tag":"盘后","latestPrice":0.994,"preClose":0.994,"latestTime":"18:48 EDT","volume":8,"amount":7.882,"timestamp":1742251736447},"volumeRatio":0.29397,"changeRateMTD":-0.131579,"dividePrice":0,"high":0.99,"changeRateQTD":-0.146552,"changeRateWTD":0.027077,"week52Low":0.7511,"changeRateYTD":-0.146552,"changeRate5Min":0,"askSize":509,"floatMarketCap":32077492.92,"latestPrice":0.99,"askPrice":0.99,"peRate":0,"eps":-2.302783,"divideRate":0,"bidPrice":0.9801,"market":"US","volume":2675,"preHourTrading":{"tag":"盘前","latestPrice":0.99,"preClose":0.994,"latestTime":"08:15 EDT","volume":1000,"amount":990,"timestamp":1742300111815},"changeRate60Day":-0.175,"changeRate5Day":0.064402,"roa":-0.011108,"roe":-0.520649,"lyrEps":-3.043608,"shares":41313221,"amplitude":0.01006,"preClose":0.994,"low":0.98,"lyrPeRate":0,"pbRate":0.303217,"impliedVol":1.1434,"week52High":1.89,"changeRate":-0.004024,"longInitialMargin":0.25,"amount":2624.109007,"committee":0.157982,"changeRate20Day":-0.116071,"overnightTrading":{"tag":"夜盘","latestPrice":0.9940000176429749,"preClose":0.9940000176429749,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":700,"change":-0.004,"marketValue":40900088.79,"shortable":3,"turnoverRate":0.000083,"open":0.98,"impliedVolPercentile":0.812},{"symbol":"RYAAY","shortMargin":0.3,"floatShares":517000000,"nameCN":"Ryanair Holdings PLC","postHourTrading":{"tag":"盘后","latestPrice":47.81,"preClose":47.81,"latestTime":"17:13 EDT","volume":194185,"amount":9284028.59,"timestamp":1742246013832},"volumeRatio":0.805571,"changeRateMTD":-0.019369,"dividePrice":0,"high":47.8,"changeRateQTD":0.091764,"changeRateWTD":0.006131,"week52Low":36.956,"changeRateYTD":0.091764,"changeRate5Min":0.002317,"askSize":400,"floatMarketCap":24604030000,"latestPrice":47.59,"askPrice":47.6,"peRate":15.754835,"eps":3.02066,"divideRate":0,"bidPrice":47.55,"market":"US","volume":158920,"preHourTrading":{"tag":"盘前","latestPrice":47.85,"preClose":47.81,"latestTime":"09:24 EDT","volume":1213,"amount":58001.49941,"timestamp":1742304257542},"changeRate60Day":0.047546,"changeRate5Day":0.01428,"roa":0.067191,"roe":0.207459,"lyrEps":3.63113,"shares":533172264,"amplitude":0.008157,"preClose":47.81,"low":47.41,"lyrPeRate":13.106113,"pbRate":3.105636,"impliedVol":0.641,"week52High":60.292,"changeRate":-0.004602,"longInitialMargin":0.25,"amount":7556979.306183,"committee":-0.313629,"changeRate20Day":0.045704,"overnightTrading":{"tag":"夜盘","latestPrice":47.810001373291016,"preClose":47.810001373291016,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":9,"change":-0.220001,"marketValue":25373668043.760002,"shortable":3,"turnoverRate":0.000307,"open":47.8,"impliedVolPercentile":0.9839},{"symbol":"AAL","shortMargin":0.3,"floatShares":647831824,"nameCN":"American Airlines","postHourTrading":{"tag":"盘后","latestPrice":11.38,"preClose":11.32,"latestTime":"19:59 EDT","volume":459377,"amount":5206795.0503,"timestamp":1742255988114},"volumeRatio":0.467071,"changeRateMTD":-0.218794,"dividePrice":0,"high":11.32,"changeRateQTD":-0.356839,"changeRateWTD":0.031306,"week52Low":9.07,"changeRateYTD":-0.356839,"changeRate5Min":0.000027,"askSize":7489,"floatMarketCap":7262389096.5872,"latestPrice":11.2103,"askPrice":11.22,"peRate":9.014488,"eps":1.243587,"divideRate":0,"bidPrice":11.21,"market":"US","volume":3022847,"preHourTrading":{"tag":"盘前","latestPrice":11.17,"preClose":11.32,"latestTime":"09:29 EDT","volume":255352,"amount":2882553.053544,"timestamp":1742304599905},"changeRate60Day":-0.329528,"changeRate5Day":-0.021789,"roa":0.033742,"roe":1.071982,"lyrEps":1.287679,"shares":657575582,"amplitude":0.013693,"preClose":11.32,"low":11.165,"lyrPeRate":8.705819,"pbRate":-1.853563,"impliedVol":0.5701,"week52High":19.1,"changeRate":-0.009691,"longInitialMargin":0.25,"amount":33944535.161299,"committee":-0.679336,"changeRate20Day":-0.302842,"overnightTrading":{"tag":"夜盘","latestPrice":11.34000015258789,"preClose":11.319999694824219,"latestTime":"20250318 04:00 EDT","volume":8721,"amount":98958,"timestamp":1742284801337},"bidSize":1130,"change":-0.109699,"marketValue":7371619546.8946,"shortable":3,"turnoverRate":0.004666,"open":11.17,"impliedVolPercentile":0.872},{"symbol":"JBLU","shortMargin":0.3,"floatShares":316370022,"nameCN":"JetBlue Airways","postHourTrading":{"tag":"盘后","latestPrice":5.7,"preClose":5.67,"latestTime":"19:58 EDT","volume":610882,"amount":3464835.2638,"timestamp":1742255937155},"volumeRatio":0.920079,"changeRateMTD":-0.139571,"dividePrice":0,"high":5.67,"changeRateQTD":-0.28626,"changeRateWTD":0.001786,"week52Low":4.495,"changeRateYTD":-0.28626,"changeRate5Min":0.005376,"askSize":10950,"floatMarketCap":1774835823.42,"latestPrice":5.61,"askPrice":5.62,"peRate":0,"eps":-2.3,"divideRate":0,"bidPrice":5.61,"market":"US","volume":1691941,"preHourTrading":{"tag":"盘前","latestPrice":5.65,"preClose":5.67,"latestTime":"09:27 EDT","volume":25791,"amount":146258.362437,"timestamp":1742304470059},"changeRate60Day":-0.231507,"changeRate5Day":-0.023499,"roa":-0.003787,"roe":-0.265975,"lyrEps":-2.297687,"shares":353001047,"amplitude":0.02381,"preClose":5.67,"low":5.535,"lyrPeRate":0,"pbRate":0.749843,"impliedVol":1.2091,"week52High":8.31,"changeRate":-0.010582,"longInitialMargin":0.25,"amount":9451954.456696,"committee":-0.571019,"changeRate20Day":-0.275194,"overnightTrading":{"tag":"夜盘","latestPrice":5.670000076293945,"preClose":5.670000076293945,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":2990,"change":-0.06,"marketValue":1980335873.67,"shortable":3,"turnoverRate":0.005348,"open":5.67,"impliedVolPercentile":0.996},{"symbol":"AZUL","shortMargin":0.3,"floatShares":88082584,"nameCN":"Azul S.A.","postHourTrading":{"tag":"盘后","latestPrice":1.82,"preClose":1.82,"latestTime":"18:51 EDT","volume":157,"amount":288.1438,"timestamp":1742251898777},"volumeRatio":1.902451,"changeRateMTD":-0.02973,"dividePrice":0,"high":1.8198,"changeRateQTD":0.07485,"changeRateWTD":-0.019126,"week52Low":1.57,"changeRateYTD":0.07485,"changeRate5Min":-0.008287,"askSize":407,"floatMarketCap":158108238.28,"latestPrice":1.795,"askPrice":1.8,"peRate":0,"eps":-12.767847,"divideRate":0,"bidPrice":1.78,"market":"US","volume":112221,"preHourTrading":{"tag":"盘前","latestPrice":1.8005,"preClose":1.82,"latestTime":"09:29 EDT","volume":406,"amount":734.372029,"timestamp":1742304574000},"changeRate60Day":-0.09799,"changeRate5Day":-0.024457,"roa":0.086706,"roe":0.562647,"lyrEps":-12.767847,"shares":115957397,"amplitude":0.021868,"preClose":1.82,"low":1.78,"lyrPeRate":0,"pbRate":-0.006839,"impliedVol":0.4448,"week52High":8.73,"changeRate":-0.013736,"longInitialMargin":0.25,"amount":201830.385039,"committee":0.264679,"changeRate20Day":-0.115764,"overnightTrading":{"tag":"夜盘","latestPrice":1.8200000524520874,"preClose":1.8200000524520874,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":700,"change":-0.025,"marketValue":208143527.615,"shortable":3,"turnoverRate":0.001274,"open":1.8198,"impliedVolPercentile":0.02},{"symbol":"SNCY","shortMargin":0.3,"floatShares":48971520,"nameCN":"Sun Country Airlines Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":13.53,"preClose":13.53,"latestTime":"17:25 EDT","volume":28901,"amount":391030.53,"timestamp":1742246724734},"volumeRatio":0.389145,"changeRateMTD":-0.176909,"dividePrice":0,"high":13.5,"changeRateQTD":-0.090535,"changeRateWTD":0.010671,"week52Low":9.22,"changeRateYTD":-0.090535,"changeRate5Min":-0.001506,"askSize":222,"floatMarketCap":649362355.2,"latestPrice":13.26,"askPrice":13.32,"peRate":13.812514,"eps":0.959999,"divideRate":0,"bidPrice":13.25,"market":"US","volume":28779,"preHourTrading":{"tag":"盘前","latestPrice":13.35,"preClose":13.53,"latestTime":"05:10 EDT","volume":55,"amount":735.40005,"timestamp":1742289016208},"changeRate60Day":-0.110067,"changeRate5Day":0.001511,"roa":0.040716,"roe":0.097537,"lyrEps":0.999899,"shares":52527050,"amplitude":0.017738,"preClose":13.53,"low":13.26,"lyrPeRate":13.261339,"pbRate":1.221146,"impliedVol":0.7057,"week52High":18.5876,"changeRate":-0.019956,"longInitialMargin":0.25,"amount":386725.469876,"committee":0.108434,"changeRate20Day":-0.268616,"overnightTrading":{"tag":"夜盘","latestPrice":13.529999732971191,"preClose":13.529999732971191,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":276,"change":-0.27,"marketValue":696508683,"shortable":3,"turnoverRate":0.000588,"open":13.5,"impliedVolPercentile":0.892},{"symbol":"SKYW","shortMargin":0.3,"floatShares":39459162,"nameCN":"SkyWest","postHourTrading":{"tag":"盘后","latestPrice":89.38,"preClose":88.37,"latestTime":"19:07 EDT","volume":66002,"amount":5832906.89,"timestamp":1742252858809},"volumeRatio":0.405682,"changeRateMTD":-0.126479,"dividePrice":0,"high":87.89,"changeRateQTD":-0.137122,"changeRateWTD":-0.010649,"week52Low":64.3,"changeRateYTD":-0.137122,"changeRate5Min":-0.002482,"askSize":310,"floatMarketCap":3409271596.8,"latestPrice":86.4,"askPrice":86.85,"peRate":11.119691,"eps":7.77,"divideRate":0,"bidPrice":86.38,"market":"US","volume":16642,"preHourTrading":{"tag":"盘前","latestPrice":87.62,"preClose":88.37,"latestTime":"09:06 EDT","volume":149,"amount":13074.570455,"timestamp":1742303169549},"changeRate60Day":-0.163844,"changeRate5Day":0.034978,"roa":0.04328,"roe":0.142831,"lyrEps":8.021509,"shares":40330017,"amplitude":0.017427,"preClose":88.37,"low":86.35,"lyrPeRate":10.771041,"pbRate":1.446588,"impliedVol":0.5201,"week52High":135.5699,"changeRate":-0.022293,"longInitialMargin":0.25,"amount":1447546.355606,"committee":-0.504854,"changeRate20Day":-0.171064,"overnightTrading":{"tag":"夜盘","latestPrice":88.37000274658203,"preClose":88.37000274658203,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":102,"change":-1.970001,"marketValue":3484513468.8,"shortable":3,"turnoverRate":0.000422,"open":87.25,"impliedVolPercentile":0.824},{"symbol":"DAL","shortMargin":0.3,"floatShares":638187584,"nameCN":"Delta Air Lines","postHourTrading":{"tag":"盘后","latestPrice":46.9463,"preClose":46.89,"latestTime":"19:59 EDT","volume":1066526,"amount":50009787.2858,"timestamp":1742255989971},"volumeRatio":0.963149,"changeRateMTD":-0.239854,"dividePrice":0.55,"high":46.44,"changeRateQTD":-0.244628,"changeRateWTD":-0.02246,"week52Low":37.29,"changeRateYTD":-0.244628,"changeRate5Min":-0.001965,"askSize":127,"floatMarketCap":29165172588.800003,"latestPrice":45.7,"askPrice":45.75,"peRate":8.574109,"eps":5.33,"divideRate":0.012035,"bidPrice":45.66,"market":"US","volume":1342739,"preHourTrading":{"tag":"盘前","latestPrice":46.01,"preClose":46.89,"latestTime":"09:29 EDT","volume":13466,"amount":625988.95958,"timestamp":1742304597083},"changeRate60Day":-0.248479,"changeRate5Day":-0.020994,"roa":0.050464,"roe":0.261913,"lyrEps":5.393135,"shares":641637090,"amplitude":0.017274,"preClose":46.89,"low":45.63,"lyrPeRate":8.473736,"pbRate":1.917401,"impliedVol":0.6077,"week52High":69.98,"changeRate":-0.025379,"longInitialMargin":0.25,"amount":61701787.940105,"committee":0.518027,"changeRate20Day":-0.289711,"overnightTrading":{"tag":"夜盘","latestPrice":46.900001525878906,"preClose":46.88999938964844,"latestTime":"20250318 04:00 EDT","volume":727,"amount":34028,"timestamp":1742284801348},"bidSize":400,"change":-1.189999,"marketValue":29322815013,"shortable":3,"turnoverRate":0.002104,"open":46.18,"impliedVolPercentile":0.988},{"symbol":"UAL","shortMargin":0.3,"floatShares":324768868,"nameCN":"United Continental","postHourTrading":{"tag":"盘后","latestPrice":73.88,"preClose":73.92,"latestTime":"19:59 EDT","volume":263091,"amount":19448794.8673,"timestamp":1742255949681},"volumeRatio":0.818036,"changeRateMTD":-0.232918,"dividePrice":0,"high":73.585,"changeRateQTD":-0.258908,"changeRateWTD":-0.023212,"week52Low":37.02,"changeRateYTD":-0.258908,"changeRate5Min":-0.003462,"askSize":16,"floatMarketCap":23370367741.28,"latestPrice":71.96,"askPrice":72.01,"peRate":7.614815,"eps":9.45,"divideRate":0,"bidPrice":71.91,"market":"US","volume":658324,"preHourTrading":{"tag":"盘前","latestPrice":72.83,"preClose":73.92,"latestTime":"09:29 EDT","volume":19857,"amount":1459940.968752,"timestamp":1742304591690},"changeRate60Day":-0.242447,"changeRate5Day":-0.053905,"roa":0.045777,"roe":0.286285,"lyrEps":9.583079,"shares":327339564,"amplitude":0.026177,"preClose":73.92,"low":71.65,"lyrPeRate":7.509069,"pbRate":1.858411,"impliedVol":0.6786,"week52High":116,"changeRate":-0.026515,"longInitialMargin":0.25,"amount":47723311.685455,"committee":0.457627,"changeRate20Day":-0.303051,"overnightTrading":{"tag":"夜盘","latestPrice":73.98999786376953,"preClose":73.91999816894531,"latestTime":"20250318 04:00 EDT","volume":463,"amount":34017,"timestamp":1742284801348},"bidSize":43,"change":-1.959999,"marketValue":23555355025.44,"shortable":3,"turnoverRate":0.002027,"open":72.88,"impliedVolPercentile":0.988},{"symbol":"ALK","shortMargin":0.3,"floatShares":122476192,"nameCN":"Alaska Air","postHourTrading":{"tag":"盘后","latestPrice":54,"preClose":55.15,"latestTime":"19:39 EDT","volume":92741,"amount":5114430.42,"timestamp":1742254779714},"volumeRatio":1.241489,"changeRateMTD":-0.260411,"dividePrice":0,"high":54.295,"changeRateQTD":-0.174402,"changeRateWTD":-0.008945,"week52Low":32.621,"changeRateYTD":-0.174402,"changeRate5Min":0.000796,"askSize":115,"floatMarketCap":6547271033.84,"latestPrice":53.4575,"askPrice":53.52,"peRate":17.356332,"eps":3.08,"divideRate":0,"bidPrice":53.37,"market":"US","volume":334139,"preHourTrading":{"tag":"盘前","latestPrice":54.0435,"preClose":55.15,"latestTime":"09:24 EDT","volume":366,"amount":20082.22602,"timestamp":1742304256609},"changeRate60Day":-0.154153,"changeRate5Day":-0.003402,"roa":0.032321,"roe":0.093105,"lyrEps":3.13154,"shares":123078168,"amplitude":0.023481,"preClose":55.15,"low":53,"lyrPeRate":17.070674,"pbRate":1.504906,"impliedVol":0.5884,"week52High":78.08,"changeRate":-0.030689,"longInitialMargin":0.25,"amount":17880107.460693,"committee":-0.069767,"changeRate20Day":-0.29045,"overnightTrading":{"tag":"夜盘","latestPrice":55.150001525878906,"preClose":55.150001525878906,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":100,"change":-1.692501,"marketValue":6579451165.860001,"shortable":3,"turnoverRate":0.002728,"open":54.295,"impliedVolPercentile":0.976},{"symbol":"ULCC","shortMargin":0.3,"floatShares":55346343,"nameCN":"Frontier Group Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":6.15,"preClose":6.15,"latestTime":"18:58 EDT","volume":66626,"amount":409749.2811,"timestamp":1742252294102},"volumeRatio":0.977083,"changeRateMTD":-0.174306,"dividePrice":0,"high":6.1,"changeRateQTD":-0.163854,"changeRateWTD":-0.00084,"week52Low":2.79,"changeRateYTD":-0.163854,"changeRate5Min":0.00253,"askSize":600,"floatMarketCap":329034009.135,"latestPrice":5.945,"askPrice":5.95,"peRate":16.067567,"eps":0.37,"divideRate":0,"bidPrice":5.94,"market":"US","volume":226399,"preHourTrading":{"tag":"盘前","latestPrice":6.1693,"preClose":6.15,"latestTime":"09:16 EDT","volume":15937,"amount":98494.046612,"timestamp":1742303772620},"changeRate60Day":-0.083975,"changeRate5Day":0.02677,"roa":-0.030952,"roe":0.153015,"lyrEps":0.374443,"shares":227248474,"amplitude":0.04065,"preClose":6.15,"low":5.85,"lyrPeRate":15.876916,"pbRate":2.236742,"impliedVol":1.2039,"week52High":10.26,"changeRate":-0.033333,"longInitialMargin":0.25,"amount":1349355.645376,"committee":-0.709402,"changeRate20Day":-0.359375,"overnightTrading":{"tag":"夜盘","latestPrice":6.150000095367432,"preClose":6.150000095367432,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":102,"change":-0.205,"marketValue":1350992177.93,"shortable":3,"turnoverRate":0.004091,"open":6.08,"impliedVolPercentile":0.98},{"symbol":"ALGT","shortMargin":0.3,"floatShares":13504791,"nameCN":"Allegiant Travel","postHourTrading":{"tag":"盘后","latestPrice":54.21,"preClose":54.21,"latestTime":"17:03 EDT","volume":16014,"amount":868118.94,"timestamp":1742245384156},"volumeRatio":0.583745,"changeRateMTD":-0.289116,"dividePrice":1.2,"high":54.04,"changeRateQTD":-0.444858,"changeRateWTD":-0.036511,"week52Low":36.085,"changeRateYTD":-0.444858,"changeRate5Min":0,"askSize":100,"floatMarketCap":705625329.75,"latestPrice":52.25,"askPrice":52.49,"peRate":0,"eps":-13.491821,"divideRate":0.022967,"bidPrice":52.14,"market":"US","volume":28533,"preHourTrading":{"tag":"盘前","latestPrice":54.92,"preClose":54.21,"latestTime":"08:09 EDT","volume":1821,"amount":100982.183787,"timestamp":1742299773170},"changeRate60Day":-0.37597,"changeRate5Day":-0.075385,"roa":0.012547,"roe":-0.198711,"lyrEps":-13.491821,"shares":17730881,"amplitude":0.036156,"preClose":54.21,"low":52.08,"lyrPeRate":0,"pbRate":0.850418,"impliedVol":0.4814,"week52High":107.57,"changeRate":-0.036156,"longInitialMargin":0.25,"amount":1504472.150951,"committee":-0.315789,"changeRate20Day":-0.384498,"overnightTrading":{"tag":"夜盘","latestPrice":54.209999084472656,"preClose":54.209999084472656,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":52,"change":-1.959999,"marketValue":926438532.25,"shortable":3,"turnoverRate":0.002113,"open":53.14,"impliedVolPercentile":0.044}]}}}