US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Airlines Concept

2,926.11

-69.5303-2.32%

Number of Gainers:2

Number of Losers:11

Number of Flat:- -

PE:- -

High:2,996.04

Open:2,996.04

Low:2,922.26

Close:2,995.64

Volume:82.93M

Turnover:1.92B

Market Cap:162.60B

Float Cap:156.03B

Loading ...

Constituent

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

Copa Holdings SA US CPA	135.27	+0.77%	+1.04	281.64K	38.08M	5.52B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	6.24	+0.16%	+0.0100	185.76K	1.16M	717.60M
Azul S.A. US AZUL	7.12	-0.97%	-0.0700	9K	64.18K	1.30B
American Airlines US AAL	12.62	-1.10%	-0.1400	43.70M	553.66M	8.33B
SkyWest US SKYW	95.02	-1.55%	-1.5000	240.60K	22.97M	3.69B
Southwest Airlines US LUV	40.76	-2.16%	-0.9000	4.10M	168.16M	20.03B
Ryanair Holdings PLC US RYAAY	53	-2.29%	-1.2400	2.27M	121.32M	27.60B
Allegiant Travel US ALGT	74.6	-2.39%	-1.8300	239.44K	17.97M	2.04B
Delta Air Lines US DAL	80.11	-2.51%	-2.0600	6.16M	495.97M	52.63B
United Airlines US UAL	104.44	-2.81%	-3.0150	3.19M	335.37M	33.84B
Frontier Group Holdings, Inc. US ULCC	5.68	-3.07%	-0.1800	1.91M	10.99M	1.31B
Alaska Air US ALK	38.06	-3.30%	-1.3000	2.26M	87.19M	4.24B
JetBlue Airways US JBLU	3.62	-5.73%	-0.2200	18.38M	67.80M	1.37B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au.tigermarketd.com/stock/BK4500"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","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":2926.1125,"timestamp":1791835199999,"preClose":2995.6428,"halted":0,"volume":82928620,"delay":0,"changeRate":-0.02321,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-69.530273,"latestTime":"10-12 16:00:00 EDT","open":2996.0352,"high":2996.0352,"low":2922.258,"amount":1920640810.98975,"amplitude":0.024628,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1791898200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.548954,"peRate":19.58382,"turnoverRate":0.02403,"increases":2,"decrements":11,"flats":0,"marketCap":162603054720,"floatMarketCap":156031438464},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":2996.0352,"amplitude":0.024628,"preClose":2995.6428,"low":2922.258,"pbRate":"2.548954","latestPrice":2926.1125,"volume":82928620,"delay":0,"open":2996.0352,"prevYearClose":3096.2888,"prevWeekClose":2995.6428,"prevMonthClose":3050.5176,"prevQuarterClose":3050.5176,"fiveDayClose":3032.092,"twentyDayClose":2954.18,"sixtyDayClose":3276.818,"secType":"PLATE","market":"US","turnoverRate":0.02403,"peRate":19.58382,"marketCap":162603054720,"floatMarketCap":156031438464,"timestamp":1791835199999,"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":11,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"CPA","nameCN":"Copa Holdings SA","changeRate":0.007748,"change":1.04,"latestPrice":135.27,"close":135.27,"volume":281635,"market":"US","high":136.475,"low":132.04,"preClose":134.23,"open":132.64,"turnoverRate":0.010014,"peRate":8.882143,"amplitude":0.03304,"marketValue":5518942954.2,"askSize":2,"bidSize":8,"askPrice":139.64,"bidPrice":132.04,"week52High":160.465,"week52Low":107.44,"changeRate5Day":-0.001771,"changeRate20Day":0.061024,"changeRate60Day":-0.027324,"changeRateWTD":0.007748,"changeRateMTD":0.025939,"changeRateQTD":0.025939,"changeRateYTD":0.121549,"amount":38082646.367111,"eps":15.229432,"lyrEps":16.279218,"lyrPeRate":8.309367,"pbRate":1.920984,"volumeRatio":0.91269,"committee":0.6,"roa":0.073466,"roe":0.230666,"changeRate5Min":-0.002139,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.64,"divideRate":0.049087,"floatMarketCap":3804428033.730001,"shortable":3,"shares":40799460,"floatShares":28124699,"hourTrading":{"tag":"盘前","latestPrice":135.8786,"preClose":135.27,"latestTime":"08:05 EDT","volume":2,"amount":271.14862,"timestamp":1791893126326,"change":0.6085999999999956,"changeRate":0.004499149848451213},"preHourTrading":{"tag":"盘前","latestPrice":135.8786,"preClose":135.27,"latestTime":"08:05 EDT","volume":2,"amount":271.14862,"timestamp":1791893126326,"change":0.6085999999999956,"changeRate":0.004499149848451213},"postHourTrading":{"tag":"盘后","latestPrice":135.27,"preClose":135.27,"latestTime":"19:30 EDT","volume":12814,"amount":1733349.78,"timestamp":1791847807277,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":132.4600067138672,"preClose":135.27000427246094,"latestTime":"20261013 04:00 EDT","volume":50,"amount":6623,"timestamp":1791878401999,"change":-2.80999755859375,"changeRate":-0.02077324957374771},"impliedVol":0.4586,"impliedVolPercentile":0.824},{"symbol":"VLRS","nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","changeRate":0.001605,"change":0.01,"latestPrice":6.24,"close":6.24,"volume":185756,"market":"US","high":6.3,"low":6.14,"preClose":6.23,"open":6.14,"turnoverRate":0.002154,"peRate":0,"amplitude":0.025682,"marketValue":717599993.76,"askSize":100,"bidSize":100,"askPrice":7.38,"bidPrice":5.49,"week52High":10.8,"week52Low":5.79,"changeRate5Day":-0.032558,"changeRate20Day":-0.028037,"changeRate60Day":-0.185379,"changeRateWTD":0.001605,"changeRateMTD":-0.047328,"changeRateQTD":-0.047328,"changeRateYTD":-0.297297,"amount":1159714.129705,"eps":-1.63568,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":10.629064,"volumeRatio":0.515432,"committee":0,"roa":0.001215,"roe":-1.168343,"changeRate5Min":0,"earningDate":1792944000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":538233696,"shortable":3,"shares":114999999,"floatShares":86255400,"hourTrading":{"tag":"盘前","latestPrice":6.4,"preClose":6.24,"latestTime":"04:19 EDT","volume":3,"amount":19.2,"timestamp":1791879558040,"change":0.16000000000000014,"changeRate":0.025641025641025664},"preHourTrading":{"tag":"盘前","latestPrice":6.4,"preClose":6.24,"latestTime":"04:19 EDT","volume":3,"amount":19.2,"timestamp":1791879558040,"change":0.16000000000000014,"changeRate":0.025641025641025664},"postHourTrading":{"tag":"盘后","latestPrice":6.24,"preClose":6.24,"latestTime":"19:30 EDT","volume":1572,"amount":9810.48,"timestamp":1791847807150,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6.239999771118164,"preClose":6.239999771118164,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.5197,"impliedVolPercentile":0.252},{"symbol":"AZUL","nameCN":"Azul S.A.","changeRate":-0.009736,"change":-0.07,"latestPrice":7.12,"close":7.12,"volume":8937,"market":"US","high":7.31,"low":7.08,"preClose":7.19,"open":7.19,"turnoverRate":0.000049,"peRate":8.381717,"amplitude":0.031989,"marketValue":1298945544.64,"askSize":100,"bidSize":100,"askPrice":9.55,"bidPrice":6.14,"week52High":9.83,"week52Low":6,"changeRate5Day":-0.051931,"changeRate20Day":0.064275,"changeRate60Day":-0.160377,"changeRateWTD":-0.009736,"changeRateMTD":-0.098734,"changeRateQTD":-0.098734,"changeRateYTD":-0.221858,"amount":64182.999843,"eps":0.849468,"lyrEps":0.562045,"lyrPeRate":12.668025,"pbRate":-0.251984,"volumeRatio":0.051073,"committee":0,"roa":0.067376,"roe":0,"changeRate5Min":-0.005587,"earningDate":1794412800000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1297668864.56,"shortable":3,"shares":182436172,"floatShares":182256863,"postHourTrading":{"tag":"盘后","latestPrice":7.12,"preClose":7.12,"latestTime":"16:00 EDT","volume":23,"amount":163.76,"timestamp":1791835215625,"change":0,"changeRate":0},"impliedVol":1.495,"impliedVolPercentile":0},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.010972,"change":-0.14,"latestPrice":12.62,"close":12.62,"volume":43695701,"market":"US","high":12.81,"low":12.57,"preClose":12.76,"open":12.66,"turnoverRate":0.067218,"peRate":0,"amplitude":0.018809,"marketValue":8330291566.9,"askSize":50,"bidSize":8275,"askPrice":12.71,"bidPrice":12.68,"week52High":18.79,"week52Low":10.09,"changeRate5Day":-0.016368,"changeRate20Day":-0.036641,"changeRate60Day":-0.157543,"changeRateWTD":-0.010972,"changeRateMTD":-0.056096,"changeRateQTD":-0.056096,"changeRateYTD":-0.176778,"amount":553657622.149136,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":75.034188,"pbRate":-2.097254,"volumeRatio":0.727105,"committee":0.987988,"roa":0.01118,"roe":1.071982,"changeRate5Min":-0.000499,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8203776445.499999,"shortable":3,"shares":660086495,"floatShares":650061525,"hourTrading":{"tag":"盘前","latestPrice":12.7052,"preClose":12.62,"latestTime":"08:44 EDT","volume":178637,"amount":2267091.992035,"timestamp":1791895484400,"change":0.08520000000000039,"changeRate":0.006751188589540443},"preHourTrading":{"tag":"盘前","latestPrice":12.7052,"preClose":12.62,"latestTime":"08:44 EDT","volume":178637,"amount":2267091.992035,"timestamp":1791895484400,"change":0.08520000000000039,"changeRate":0.006751188589540443},"postHourTrading":{"tag":"盘后","latestPrice":12.62,"preClose":12.62,"latestTime":"19:59 EDT","volume":265628,"amount":3352730.5509,"timestamp":1791849580101,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.699999809265137,"preClose":12.619999885559082,"latestTime":"20261013 04:00 EDT","volume":21764,"amount":275090,"timestamp":1791878401993,"change":0.07999992370605469,"changeRate":0.006339138227536568},"impliedVol":0.4599,"impliedVolPercentile":0.032},{"symbol":"SKYW","nameCN":"SkyWest","changeRate":-0.015541,"change":-1.5,"latestPrice":95.02,"close":95.02,"volume":240595,"market":"US","high":96.8443,"low":94.86,"preClose":96.52,"open":95.76,"turnoverRate":0.006335,"peRate":9.436566,"amplitude":0.020558,"marketValue":3689465066,"askSize":31,"bidSize":31,"askPrice":100.99,"bidPrice":90.27,"week52High":117.72,"week52Low":77.89,"changeRate5Day":-0.010827,"changeRate20Day":-0.02122,"changeRate60Day":-0.02273,"changeRateWTD":-0.015541,"changeRateMTD":-0.019604,"changeRateQTD":-0.019604,"changeRateYTD":-0.05368,"amount":22968896.404343,"eps":10.069341,"lyrEps":10.35,"lyrPeRate":9.180676,"pbRate":1.33604,"volumeRatio":0.933519,"committee":0,"roa":0.050377,"roe":0.15341,"changeRate5Min":-0.000841,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3608540332.8,"shortable":3,"shares":38828300,"floatShares":37976640,"postHourTrading":{"tag":"盘后","latestPrice":95.02,"preClose":95.02,"latestTime":"19:30 EDT","volume":20989,"amount":1994379.52,"timestamp":1791847802645,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":95.0199966430664,"preClose":95.0199966430664,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.4653,"impliedVolPercentile":0.752},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":-0.021603,"change":-0.9,"latestPrice":40.76,"close":40.76,"volume":4101046,"market":"US","high":41.735,"low":40.675,"preClose":41.66,"open":41.2,"turnoverRate":0.008484,"peRate":25.532145,"amplitude":0.025444,"marketValue":20026121272.4,"askSize":10,"bidSize":1,"askPrice":41.83,"bidPrice":41,"week52High":55.11,"week52Low":29.26,"changeRate5Day":-0.026045,"changeRate20Day":0.031377,"changeRate60Day":-0.152246,"changeRateWTD":-0.021603,"changeRateMTD":-0.021134,"changeRateQTD":-0.021134,"changeRateYTD":-0.013791,"amount":168160110.318108,"eps":1.596419,"lyrEps":0.79,"lyrPeRate":51.594937,"pbRate":2.827749,"volumeRatio":0.557577,"committee":-0.818182,"roa":0.023179,"roe":0.110993,"changeRate5Min":-0.000123,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.017664,"floatMarketCap":19702651828.12,"shortable":3,"shares":491317990,"floatShares":483382037,"hourTrading":{"tag":"盘前","latestPrice":41.01,"preClose":40.76,"latestTime":"08:31 EDT","volume":3035,"amount":125187.962255,"timestamp":1791894664649,"change":0.25,"changeRate":0.006133464180569185},"preHourTrading":{"tag":"盘前","latestPrice":41.01,"preClose":40.76,"latestTime":"08:31 EDT","volume":3035,"amount":125187.962255,"timestamp":1791894664649,"change":0.25,"changeRate":0.006133464180569185},"postHourTrading":{"tag":"盘后","latestPrice":40.8,"preClose":40.76,"latestTime":"19:56 EDT","volume":132142,"amount":5386238.9737,"timestamp":1791849392616,"change":0.03999999999999915,"changeRate":0.0009813542688910488},"overnightTrading":{"tag":"夜盘","latestPrice":40.9900016784668,"preClose":40.7599983215332,"latestTime":"20261013 04:00 EDT","volume":1385,"amount":56497,"timestamp":1791878401992,"change":0.23000335693359375,"changeRate":0.005642869637020684},"impliedVol":0.44,"impliedVolPercentile":0.396},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.022861,"change":-1.24,"latestPrice":53,"close":53,"volume":2267899,"market":"US","high":54.09,"low":52.975,"preClose":54.24,"open":53.44,"turnoverRate":0.004764,"peRate":13.286538,"amplitude":0.020557,"marketValue":27600083847,"askSize":6,"bidSize":160,"askPrice":53.91,"bidPrice":53.62,"week52High":74.24,"week52Low":51.68,"changeRate5Day":-0.031079,"changeRate20Day":-0.00301,"changeRate60Day":-0.152949,"changeRateWTD":-0.022861,"changeRateMTD":-0.036539,"changeRateQTD":-0.036539,"changeRateYTD":-0.265826,"amount":121317724.832592,"eps":3.989,"lyrEps":3.162765,"lyrPeRate":16.757489,"pbRate":3.922194,"volumeRatio":1.27145,"committee":0.927711,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.002259,"earningDate":1793548800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9,"divideRate":0.016981,"floatMarketCap":25228000000,"shortable":3,"shares":520756299,"floatShares":476000000,"hourTrading":{"tag":"盘前","latestPrice":53.61,"preClose":53,"latestTime":"08:22 EDT","volume":4156,"amount":223780.77588,"timestamp":1791894143886,"change":0.6099999999999994,"changeRate":0.01150943396226414},"preHourTrading":{"tag":"盘前","latestPrice":53.61,"preClose":53,"latestTime":"08:22 EDT","volume":4156,"amount":223780.77588,"timestamp":1791894143886,"change":0.6099999999999994,"changeRate":0.01150943396226414},"postHourTrading":{"tag":"盘后","latestPrice":53,"preClose":53,"latestTime":"19:30 EDT","volume":283090,"amount":15003773.6,"timestamp":1791847801830,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":53.91999816894531,"preClose":53,"latestTime":"20261013 04:00 EDT","volume":3795,"amount":204141,"timestamp":1791878401957,"change":0.9199981689453125,"changeRate":0.017358456017836085},"impliedVol":0.4424,"impliedVolPercentile":0.768},{"symbol":"ALGT","nameCN":"Allegiant Travel","changeRate":-0.023943,"change":-1.83,"latestPrice":74.6,"close":74.6,"volume":239437,"market":"US","high":76.7885,"low":74.52,"preClose":76.43,"open":75.05,"turnoverRate":0.009708,"peRate":52.131377,"amplitude":0.029681,"marketValue":2039396523,"askSize":1,"bidSize":23,"askPrice":76.5,"bidPrice":73.51,"week52High":123.63,"week52Low":57.11,"changeRate5Day":-0.007187,"changeRate20Day":-0.049682,"changeRate60Day":-0.260654,"changeRateWTD":-0.023943,"changeRateMTD":-0.015701,"changeRateQTD":-0.015701,"changeRateYTD":-0.125132,"amount":17968476.156204,"eps":1.431,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.147421,"volumeRatio":0.549941,"committee":0.916667,"roa":0.0253,"roe":0.018342,"changeRate5Min":-0.00294,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1839869050.4,"shortable":0,"shares":27337755,"floatShares":24663124,"postHourTrading":{"tag":"盘后","latestPrice":74.6,"preClose":74.6,"latestTime":"19:53 EDT","volume":6553,"amount":488860.88,"timestamp":1791849217093,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":74.5999984741211,"preClose":74.5999984741211,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.7042,"impliedVolPercentile":0.672},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":-0.02507,"change":-2.06,"latestPrice":80.11,"close":80.11,"volume":6159871,"market":"US","high":81.75,"low":79.7,"preClose":82.17,"open":81.05,"turnoverRate":0.009433,"peRate":15.988954,"amplitude":0.024948,"marketValue":52631798312.32,"askSize":24,"bidSize":1,"askPrice":80.96,"bidPrice":80.55,"week52High":95.68,"week52Low":55.03,"changeRate5Day":-0.035749,"changeRate20Day":0.003885,"changeRate60Day":-0.048236,"changeRateWTD":-0.02507,"changeRateMTD":-0.040139,"changeRateQTD":-0.040139,"changeRateYTD":0.154323,"amount":495969905.147781,"eps":5.010334,"lyrEps":7.66,"lyrPeRate":10.458225,"pbRate":2.33784,"volumeRatio":0.683082,"committee":-0.92,"roa":0.039513,"roe":0.159138,"changeRate5Min":-0.000998,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7771,"divideRate":0.0097,"floatMarketCap":52311830000,"shortable":3,"shares":656994112,"floatShares":653000000,"hourTrading":{"tag":"盘前","latestPrice":80.7,"preClose":80.11,"latestTime":"08:34 EDT","volume":8576,"amount":691402.86592,"timestamp":1791894860771,"change":0.5900000000000034,"changeRate":0.007364873299213624},"preHourTrading":{"tag":"盘前","latestPrice":80.7,"preClose":80.11,"latestTime":"08:34 EDT","volume":8576,"amount":691402.86592,"timestamp":1791894860771,"change":0.5900000000000034,"changeRate":0.007364873299213624},"postHourTrading":{"tag":"盘后","latestPrice":80.0225,"preClose":80.11,"latestTime":"19:59 EDT","volume":78721,"amount":6306250.3448,"timestamp":1791849580932,"change":-0.08750000000000568,"changeRate":-0.001092248158781746},"overnightTrading":{"tag":"夜盘","latestPrice":80.3499984741211,"preClose":80.11000061035156,"latestTime":"20261013 04:00 EDT","volume":1523,"amount":122050,"timestamp":1791878401979,"change":0.23999786376953125,"changeRate":0.0029958539750468993},"impliedVol":0.3627,"impliedVolPercentile":0.04},{"symbol":"UAL","nameCN":"United Airlines","changeRate":-0.028058,"change":-3.015,"latestPrice":104.44,"close":104.44,"volume":3187520,"market":"US","high":106.88,"low":104.32,"preClose":107.455,"open":105.795,"turnoverRate":0.00988,"peRate":9.769834,"amplitude":0.023824,"marketValue":33838560000,"askSize":5,"bidSize":6,"askPrice":105.8,"bidPrice":105.23,"week52High":138.77,"week52Low":84.6423,"changeRate5Day":-0.050545,"changeRate20Day":-0.041483,"changeRate60Day":-0.095052,"changeRateWTD":-0.028058,"changeRateMTD":-0.058675,"changeRateQTD":-0.058675,"changeRateYTD":-0.065999,"amount":335367998.574219,"eps":10.690048,"lyrEps":10.207001,"lyrPeRate":10.232193,"pbRate":2.026625,"volumeRatio":0.599607,"committee":0.090909,"roa":0.033805,"roe":0.232524,"changeRate5Min":-0.000478,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33694366689.48,"shortable":3,"shares":324000000,"floatShares":322619367,"hourTrading":{"tag":"盘前","latestPrice":105.38,"preClose":104.44,"latestTime":"08:45 EDT","volume":18945,"amount":1995560.01855,"timestamp":1791895517057,"change":0.9399999999999977,"changeRate":0.009000382995021042},"preHourTrading":{"tag":"盘前","latestPrice":105.38,"preClose":104.44,"latestTime":"08:45 EDT","volume":18945,"amount":1995560.01855,"timestamp":1791895517057,"change":0.9399999999999977,"changeRate":0.009000382995021042},"postHourTrading":{"tag":"盘后","latestPrice":104.3906,"preClose":104.44,"latestTime":"19:59 EDT","volume":203505,"amount":21255502.5296,"timestamp":1791849579439,"change":-0.04939999999999145,"changeRate":-0.00047299885101485497},"overnightTrading":{"tag":"夜盘","latestPrice":104.80000305175781,"preClose":104.44000244140625,"latestTime":"20261013 04:00 EDT","volume":2046,"amount":213709,"timestamp":1791878401979,"change":0.3600006103515625,"changeRate":0.00344696095304606},"impliedVol":0.4725,"impliedVolPercentile":0.232},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.030717,"change":-0.18,"latestPrice":5.68,"close":5.68,"volume":1913921,"market":"US","high":5.94,"low":5.655,"preClose":5.86,"open":5.76,"turnoverRate":0.027226,"peRate":0,"amplitude":0.048635,"marketValue":1307625579.28,"askSize":5000,"bidSize":30,"askPrice":6.1,"bidPrice":5.62,"week52High":8.405,"week52Low":3.02,"changeRate5Day":-0.070376,"changeRate20Day":0.008881,"changeRate60Day":-0.088283,"changeRateWTD":-0.030717,"changeRateMTD":-0.048576,"changeRateQTD":-0.048576,"changeRateYTD":0.205945,"amount":10990266.641631,"eps":-1.685819,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":9.614894,"volumeRatio":0.704573,"committee":-0.988072,"roa":-0.05248,"roe":-1.202492,"changeRate5Min":0.000881,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":399294912,"shortable":3,"shares":230215771,"floatShares":70298400,"hourTrading":{"tag":"盘前","latestPrice":5.73,"preClose":5.68,"latestTime":"08:29 EDT","volume":32212,"amount":185310.237269,"timestamp":1791894581006,"change":0.05000000000000071,"changeRate":0.008802816901408576},"preHourTrading":{"tag":"盘前","latestPrice":5.73,"preClose":5.68,"latestTime":"08:29 EDT","volume":32212,"amount":185310.237269,"timestamp":1791894581006,"change":0.05000000000000071,"changeRate":0.008802816901408576},"postHourTrading":{"tag":"盘后","latestPrice":5.7,"preClose":5.68,"latestTime":"19:34 EDT","volume":51801,"amount":294238.25,"timestamp":1791848046037,"change":0.020000000000000462,"changeRate":0.003521126760563462},"overnightTrading":{"tag":"夜盘","latestPrice":5.679999828338623,"preClose":5.679999828338623,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.9057,"impliedVolPercentile":0.4},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":-0.033028,"change":-1.3,"latestPrice":38.06,"close":38.06,"volume":2260183,"market":"US","high":39.66,"low":38.06,"preClose":39.36,"open":38.83,"turnoverRate":0.020362,"peRate":0,"amplitude":0.04065,"marketValue":4238355129.8,"askSize":5,"bidSize":50,"askPrice":38.88,"bidPrice":38.33,"week52High":60.63,"week52Low":33.03,"changeRate5Day":-0.028834,"changeRate20Day":-0.065095,"changeRate60Day":-0.1637,"changeRateWTD":-0.033028,"changeRateMTD":-0.016537,"changeRateQTD":-0.016537,"changeRateYTD":-0.24334,"amount":87186793.741058,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":45.855422,"pbRate":1.154865,"volumeRatio":0.694709,"committee":0.818182,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":-0.004642,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4224660000.000001,"shortable":0,"shares":111359830,"floatShares":111000000,"hourTrading":{"tag":"盘前","latestPrice":38.6,"preClose":38.06,"latestTime":"08:33 EDT","volume":640,"amount":24620.52992,"timestamp":1791894821767,"change":0.5399999999999991,"changeRate":0.014188124014713586},"preHourTrading":{"tag":"盘前","latestPrice":38.6,"preClose":38.06,"latestTime":"08:33 EDT","volume":640,"amount":24620.52992,"timestamp":1791894821767,"change":0.5399999999999991,"changeRate":0.014188124014713586},"postHourTrading":{"tag":"盘后","latestPrice":38.1,"preClose":38.06,"latestTime":"19:58 EDT","volume":41212,"amount":1571517.0826,"timestamp":1791849489933,"change":0.03999999999999915,"changeRate":0.0010509721492380228},"overnightTrading":{"tag":"夜盘","latestPrice":38.400001525878906,"preClose":38.060001373291016,"latestTime":"20261013 04:00 EDT","volume":285,"amount":10921,"timestamp":1791878401879,"change":0.3400001525878906,"changeRate":0.00893326695533146},"impliedVol":0.5113,"impliedVolPercentile":0.232},{"symbol":"JBLU","nameCN":"JetBlue Airways","changeRate":-0.057292,"change":-0.22,"latestPrice":3.62,"close":3.62,"volume":18384248,"market":"US","high":3.805,"low":3.62,"preClose":3.84,"open":3.805,"turnoverRate":0.056489,"peRate":0,"amplitude":0.048177,"marketValue":1365870164,"askSize":6001,"bidSize":100,"askPrice":3.68,"bidPrice":3.64,"week52High":6.62,"week52Low":3.62,"changeRate5Day":-0.108374,"changeRate20Day":-0.169725,"changeRate60Day":-0.332103,"changeRateWTD":-0.057292,"changeRateMTD":-0.144208,"changeRateQTD":-0.144208,"changeRateYTD":-0.204396,"amount":67801693.299364,"eps":-2.394918,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":0.860662,"volumeRatio":0.814089,"committee":-0.967218,"roa":-0.020999,"roe":-0.443554,"changeRate5Min":-0.004127,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1178119016.04,"shortable":0,"shares":377312200,"floatShares":325447242,"hourTrading":{"tag":"盘前","latestPrice":3.6415,"preClose":3.62,"latestTime":"08:42 EDT","volume":69548,"amount":254127.487876,"timestamp":1791895358666,"change":0.021500000000000075,"changeRate":0.005939226519337037},"preHourTrading":{"tag":"盘前","latestPrice":3.6415,"preClose":3.62,"latestTime":"08:42 EDT","volume":69548,"amount":254127.487876,"timestamp":1791895358666,"change":0.021500000000000075,"changeRate":0.005939226519337037},"postHourTrading":{"tag":"盘后","latestPrice":3.65,"preClose":3.62,"latestTime":"19:59 EDT","volume":388444,"amount":1410134.0533,"timestamp":1791849562676,"change":0.029999999999999805,"changeRate":0.008287292817679504},"overnightTrading":{"tag":"夜盘","latestPrice":3.6500000953674316,"preClose":3.619999885559082,"latestTime":"20261013 04:00 EDT","volume":10,"amount":37,"timestamp":1791878401895,"change":0.03000020980834961,"changeRate":0.008287351037779467},"impliedVol":0.9522,"impliedVolPercentile":0.908}]}}}