US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Airlines Concept

3,050.52

-40.5015-1.31%

Number of Gainers:1

Number of Losers:12

Number of Flat:- -

PE:- -

High:3,097.36

Open:3,093.48

Low:3,035.48

Close:3,091.02

Volume:93.28M

Turnover:2.36B

Market Cap:169.40B

Float Cap:162.65B

Loading ...

Constituent

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

Azul S.A. US AZUL	7.9	+14.49%	+1.00	434.17K	3.28M	1.44B
Ryanair Holdings PLC US RYAAY	55.01	-0.86%	-0.4800	820.55K	45.26M	28.65B
Copa Holdings SA US CPA	131.85	-0.90%	-1.2000	431.36K	56.81M	5.38B
Southwest Airlines US LUV	41.64	-1.05%	-0.4400	4.84M	201.82M	20.46B
JetBlue Airways US JBLU	4.23	-1.17%	-0.0500	13.00M	54.94M	1.60B
United Airlines US UAL	110.95	-1.51%	-1.7000	4.07M	452.94M	35.95B
Allegiant Travel US ALGT	75.79	-1.61%	-1.2400	491.63K	37.16M	2.07B
Delta Air Lines US DAL	83.46	-1.66%	-1.4100	6.51M	544.36M	54.83B
American Airlines US AAL	13.37	-1.76%	-0.2400	55.19M	737.78M	8.83B
SkyWest US SKYW	96.92	-2.00%	-1.9800	286.91K	27.90M	3.76B
Frontier Group Holdings, Inc. US ULCC	5.97	-2.05%	-0.1250	2.28M	13.55M	1.37B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	6.55	-2.38%	-0.1600	326.22K	2.16M	753.25M
Alaska Air US ALK	38.7	-3.08%	-1.2300	4.60M	178.38M	4.31B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://sg1.tigeractivity.com/stock/BK4500"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4500","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","market":"US","secType":"PLATE","nameCN":"Airlines Concept","latestPrice":3050.5176,"timestamp":1790798399999,"preClose":3091.019,"halted":0,"volume":93278458,"delay":0,"changeRate":-0.013103,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-40.501465,"latestTime":"09-30 16:00:00 EDT","open":3093.4824,"high":3097.3635,"low":3035.4758,"amount":2356536007.735632,"amplitude":0.020022,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1790812800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.645843,"peRate":18.399881,"turnoverRate":0.027029,"increases":1,"decrements":12,"flats":0,"marketCap":169400279936,"floatMarketCap":162653088608},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":3097.3635,"amplitude":0.020022,"preClose":3091.019,"low":3035.4758,"pbRate":"2.645843","latestPrice":3050.5176,"volume":93278458,"delay":0,"open":3093.4824,"prevYearClose":3096.2888,"prevWeekClose":3112.188,"prevMonthClose":2945.1191,"prevQuarterClose":3641.697,"fiveDayClose":3018.774,"twentyDayClose":2870.8806,"sixtyDayClose":3507.208,"secType":"PLATE","market":"US","turnoverRate":0.027029,"peRate":18.399881,"marketCap":169400279936,"floatMarketCap":162653088608,"timestamp":1790798399999,"nameCN":"Airlines Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":1,"down":12,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"AZUL","nameCN":"Azul S.A.","changeRate":0.144928,"change":1,"latestPrice":7.9,"close":7.9,"volume":434174,"market":"US","high":7.9,"low":6.95,"preClose":6.9,"open":6.95,"turnoverRate":0.002382,"peRate":9.299938,"amplitude":0.137681,"marketValue":1441245758.8,"askSize":100,"bidSize":100,"askPrice":8.57,"bidPrice":6.81,"week52High":9.83,"week52Low":6,"changeRate5Day":0.264,"changeRate20Day":0.089655,"changeRate60Day":-0.122222,"changeRateWTD":0.217257,"changeRateMTD":0.039474,"changeRateQTD":-0.121246,"changeRateYTD":-0.136612,"amount":3280703.727452,"eps":0.849468,"lyrEps":0.562045,"lyrPeRate":14.055814,"pbRate":-0.279589,"volumeRatio":0.728413,"committee":0,"roa":0.067376,"roe":0,"changeRate5Min":0.01023,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1439829217.7,"shortable":3,"shares":182436172,"floatShares":182256863,"hourTrading":{"tag":"盘后","latestPrice":7.69,"preClose":7.9,"latestTime":"17:19 EDT","volume":260,"amount":2035.74618,"timestamp":1790803165154,"change":-0.20999999999999996,"changeRate":-0.026582278481012654},"postHourTrading":{"tag":"盘后","latestPrice":7.69,"preClose":7.9,"latestTime":"17:19 EDT","volume":260,"amount":2035.74618,"timestamp":1790803165154,"change":-0.20999999999999996,"changeRate":-0.026582278481012654},"impliedVol":1.495,"impliedVolPercentile":0},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.00865,"change":-0.48,"latestPrice":55.01,"close":55.01,"volume":820545,"market":"US","high":55.605,"low":54.98,"preClose":55.49,"open":55.54,"turnoverRate":0.001724,"peRate":13.51265,"amplitude":0.011263,"marketValue":28646804007.99,"askSize":74,"bidSize":74,"askPrice":55.41,"bidPrice":54.66,"week52High":74.24,"week52Low":51.68,"changeRate5Day":0.005851,"changeRate20Day":0.022111,"changeRate60Day":-0.170912,"changeRateWTD":-0.005244,"changeRateMTD":-0.006502,"changeRateQTD":-0.150425,"changeRateYTD":-0.237983,"amount":45255734.263859,"eps":4.071,"lyrEps":3.162765,"lyrPeRate":17.393009,"pbRate":4.070941,"volumeRatio":0.686397,"committee":0,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.000727,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9,"divideRate":0.016361,"floatMarketCap":26184760000,"shortable":3,"shares":520756299,"floatShares":476000000,"hourTrading":{"tag":"盘后","latestPrice":55.05,"preClose":55.01,"latestTime":"16:17 EDT","volume":13190,"amount":725582.1638,"timestamp":1790799465137,"change":0.03999999999999915,"changeRate":0.0007271405199054563},"preHourTrading":{"tag":"盘前","latestPrice":55.61,"preClose":55.49,"latestTime":"09:29 EDT","volume":4404,"amount":244215.49644,"timestamp":1790774999999,"change":0.11999999999999744,"changeRate":0.002162551811137096},"postHourTrading":{"tag":"盘后","latestPrice":55.05,"preClose":55.01,"latestTime":"16:17 EDT","volume":13190,"amount":725582.1638,"timestamp":1790799465137,"change":0.03999999999999915,"changeRate":0.0007271405199054563},"overnightTrading":{"tag":"夜盘","latestPrice":55.849998474121094,"preClose":55.4900016784668,"latestTime":"20260930 04:00 EDT","volume":31,"amount":1731,"timestamp":1790755202343,"change":0.3599967956542969,"changeRate":0.006487597490810595},"impliedVol":0.2349,"impliedVolPercentile":0.0478},{"symbol":"CPA","nameCN":"Copa Holdings SA","changeRate":-0.009019,"change":-1.2,"latestPrice":131.85,"close":131.85,"volume":431363,"market":"US","high":133.52,"low":130.57,"preClose":133.05,"open":133.52,"turnoverRate":0.015338,"peRate":8.657578,"amplitude":0.022172,"marketValue":5379408801,"askSize":74,"bidSize":74,"askPrice":132.53,"bidPrice":131.3,"week52High":160.465,"week52Low":107.44,"changeRate5Day":0.014777,"changeRate20Day":0.050681,"changeRate60Day":-0.117115,"changeRateWTD":-0.013984,"changeRateMTD":0.042705,"changeRateQTD":-0.152472,"changeRateYTD":0.093193,"amount":56808425.847244,"eps":15.229432,"lyrEps":16.279218,"lyrPeRate":8.099283,"pbRate":1.872416,"volumeRatio":1.40943,"committee":0,"roa":0.073466,"roe":0.230666,"changeRate5Min":0.000076,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.64,"divideRate":0.05036,"floatMarketCap":3708241563.15,"shortable":3,"shares":40799460,"floatShares":28124699,"hourTrading":{"tag":"盘后","latestPrice":131.85,"preClose":131.85,"latestTime":"16:23 EDT","volume":5468,"amount":720982.8666,"timestamp":1790799813809,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":133.05,"preClose":133.05,"latestTime":"07:02 EDT","volume":3,"amount":399.15,"timestamp":1790766161953,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":131.85,"preClose":131.85,"latestTime":"16:23 EDT","volume":5468,"amount":720982.8666,"timestamp":1790799813809,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":133.0500030517578,"preClose":133.0500030517578,"latestTime":"20260930 04:00 EDT","volume":0,"amount":0,"timestamp":1790755200000,"change":0,"changeRate":0},"impliedVol":0.4266,"impliedVolPercentile":0.7092},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":-0.010456,"change":-0.44,"latestPrice":41.64,"close":41.64,"volume":4838672,"market":"US","high":42.24,"low":41.44,"preClose":42.08,"open":42.125,"turnoverRate":0.01001,"peRate":26.083378,"amplitude":0.019011,"marketValue":20458481103.6,"askSize":74,"bidSize":74,"askPrice":41.97,"bidPrice":41.46,"week52High":55.11,"week52Low":29.26,"changeRate5Day":0.01462,"changeRate20Day":0.105096,"changeRate60Day":-0.157597,"changeRateWTD":-0.024367,"changeRateMTD":0.080716,"changeRateQTD":-0.190198,"changeRateYTD":0.007501,"amount":201819897.205933,"eps":1.596419,"lyrEps":0.79,"lyrPeRate":52.708861,"pbRate":2.8888,"volumeRatio":0.841749,"committee":0,"roa":0.023179,"roe":0.110993,"changeRate5Min":-0.00353,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.017291,"floatMarketCap":20128028020.68,"shortable":3,"shares":491317990,"floatShares":483382037,"hourTrading":{"tag":"盘后","latestPrice":41.64,"preClose":41.64,"latestTime":"17:43 EDT","volume":275495,"amount":11471507.1119,"timestamp":1790804590492,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":42.34,"preClose":42.08,"latestTime":"09:29 EDT","volume":1259,"amount":52908.401073,"timestamp":1790774942071,"change":0.2600000000000051,"changeRate":0.006178707224334723},"postHourTrading":{"tag":"盘后","latestPrice":41.64,"preClose":41.64,"latestTime":"17:43 EDT","volume":275495,"amount":11471507.1119,"timestamp":1790804590492,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.20000076293945,"preClose":42.08000183105469,"latestTime":"20260930 04:00 EDT","volume":183,"amount":7713,"timestamp":1790755202196,"change":0.11999893188476562,"changeRate":0.0028516855195621074},"impliedVol":0.4443,"impliedVolPercentile":0.4303},{"symbol":"JBLU","nameCN":"JetBlue Airways","changeRate":-0.011682,"change":-0.05,"latestPrice":4.23,"close":4.23,"volume":13001089,"market":"US","high":4.3,"low":4.185,"preClose":4.28,"open":4.29,"turnoverRate":0.039948,"peRate":0,"amplitude":0.026869,"marketValue":1596030606,"askSize":6391,"bidSize":1449,"askPrice":4.23,"bidPrice":4.22,"week52High":6.62,"week52Low":3.87,"changeRate5Day":-0.036446,"changeRate20Day":-0.053691,"changeRate60Day":-0.26049,"changeRateWTD":-0.038636,"changeRateMTD":-0.080435,"changeRateQTD":-0.26178,"changeRateYTD":-0.07033,"amount":54943009.092364,"eps":-2.394918,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":1.00569,"volumeRatio":0.760422,"committee":-0.630357,"roa":-0.020999,"roe":-0.443554,"changeRate5Min":0.001183,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1376641833.66,"shortable":0,"shares":377312200,"floatShares":325447242,"hourTrading":{"tag":"盘后","latestPrice":4.2299,"preClose":4.23,"latestTime":"17:47 EDT","volume":135365,"amount":572489.651268,"timestamp":1790804847840,"change":-0.00010000000000065512,"changeRate":-0.00002364066193868915},"preHourTrading":{"tag":"盘前","latestPrice":4.29,"preClose":4.28,"latestTime":"09:25 EDT","volume":64939,"amount":277970.999866,"timestamp":1790774700156,"change":0.009999999999999787,"changeRate":0.002336448598130791},"postHourTrading":{"tag":"盘后","latestPrice":4.2299,"preClose":4.23,"latestTime":"17:47 EDT","volume":135365,"amount":572489.651268,"timestamp":1790804847840,"change":-0.00010000000000065512,"changeRate":-0.00002364066193868915},"overnightTrading":{"tag":"夜盘","latestPrice":4.28000020980835,"preClose":4.28000020980835,"latestTime":"20260930 04:00 EDT","volume":0,"amount":0,"timestamp":1790755200000,"change":0,"changeRate":0},"impliedVol":0.725,"impliedVolPercentile":0.3068},{"symbol":"UAL","nameCN":"United Airlines","changeRate":-0.015091,"change":-1.7,"latestPrice":110.95,"close":110.95,"volume":4073806,"market":"US","high":112.93,"low":110.34,"preClose":112.65,"open":112.555,"turnoverRate":0.012627,"peRate":10.378812,"amplitude":0.022992,"marketValue":35947800000,"askSize":10,"bidSize":10,"askPrice":111.25,"bidPrice":110.96,"week52High":138.77,"week52Low":84.6423,"changeRate5Day":0.002077,"changeRate20Day":0.060403,"changeRate60Day":-0.135297,"changeRateWTD":-0.026669,"changeRateMTD":0.02741,"changeRateQTD":-0.184131,"changeRateYTD":-0.00778,"amount":452940422.400986,"eps":10.690048,"lyrEps":10.207001,"lyrPeRate":10.86999,"pbRate":2.15295,"volumeRatio":1.113812,"committee":0,"roa":0.033805,"roe":0.232524,"changeRate5Min":-0.001979,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35794618768.65,"shortable":3,"shares":324000000,"floatShares":322619367,"hourTrading":{"tag":"盘后","latestPrice":111.001,"preClose":110.95,"latestTime":"17:40 EDT","volume":216480,"amount":24018694.128,"timestamp":1790804409485,"change":0.05100000000000193,"changeRate":0.0004596665164488682},"preHourTrading":{"tag":"盘前","latestPrice":113,"preClose":112.65,"latestTime":"09:28 EDT","volume":13287,"amount":1493564.16591,"timestamp":1790774895144,"change":0.3499999999999943,"changeRate":0.003106968486462444},"postHourTrading":{"tag":"盘后","latestPrice":111.001,"preClose":110.95,"latestTime":"17:40 EDT","volume":216480,"amount":24018694.128,"timestamp":1790804409485,"change":0.05100000000000193,"changeRate":0.0004596665164488682},"overnightTrading":{"tag":"夜盘","latestPrice":113.25,"preClose":112.6500015258789,"latestTime":"20260930 04:00 EDT","volume":105,"amount":11867,"timestamp":1790755202157,"change":0.5999984741210938,"changeRate":0.005326218073625654},"impliedVol":0.5374,"impliedVolPercentile":0.5339},{"symbol":"ALGT","nameCN":"Allegiant Travel","changeRate":-0.016098,"change":-1.24,"latestPrice":75.79,"close":75.79,"volume":491629,"market":"US","high":77.86,"low":74.33,"preClose":77.03,"open":77.86,"turnoverRate":0.019934,"peRate":52.962963,"amplitude":0.045826,"marketValue":2071928451.45,"askSize":15,"bidSize":74,"askPrice":75.79,"bidPrice":75.24,"week52High":123.63,"week52Low":57.11,"changeRate5Day":-0.019027,"changeRate20Day":0.046679,"changeRate60Day":-0.318067,"changeRateWTD":-0.041725,"changeRateMTD":-0.003419,"changeRateQTD":-0.355527,"changeRateYTD":-0.111176,"amount":37160854.003571,"eps":1.431,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.165725,"volumeRatio":1.050981,"committee":0.662921,"roa":0.0253,"roe":0.018342,"changeRate5Min":0.005106,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1869218167.96,"shortable":0,"shares":27337755,"floatShares":24663124,"hourTrading":{"tag":"盘后","latestPrice":75.79,"preClose":75.79,"latestTime":"16:49 EDT","volume":15139,"amount":1147348.32501,"timestamp":1790801386027,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":77.5,"preClose":77.03,"latestTime":"08:51 EDT","volume":242,"amount":18666.57804,"timestamp":1790772683625,"change":0.46999999999999886,"changeRate":0.00610151888874463},"postHourTrading":{"tag":"盘后","latestPrice":75.79,"preClose":75.79,"latestTime":"16:49 EDT","volume":15139,"amount":1147348.32501,"timestamp":1790801386027,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":77.02999877929688,"preClose":77.02999877929688,"latestTime":"20260930 04:00 EDT","volume":0,"amount":0,"timestamp":1790755200000,"change":0,"changeRate":0},"impliedVol":0.6477,"impliedVolPercentile":0.3347},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":-0.016614,"change":-1.41,"latestPrice":83.46,"close":83.46,"volume":6510635,"market":"US","high":85.14,"low":83.13,"preClose":84.87,"open":84.85,"turnoverRate":0.00997,"peRate":13.847145,"amplitude":0.023683,"marketValue":54832728587.52,"askSize":35,"bidSize":1106,"askPrice":83.99,"bidPrice":83.51,"week52High":95.68,"week52Low":55.03,"changeRate5Day":0.020917,"changeRate20Day":0.092694,"changeRate60Day":-0.058332,"changeRateWTD":-0.017424,"changeRateMTD":0.07,"changeRateQTD":-0.108905,"changeRateYTD":0.202594,"amount":544357176.65596,"eps":6.027235,"lyrEps":7.66,"lyrPeRate":10.895561,"pbRate":2.513533,"volumeRatio":0.980335,"committee":0.93865,"roa":0.04019,"roe":0.201248,"changeRate5Min":-0.003225,"earningDate":1791475200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7775,"divideRate":0.009316,"floatMarketCap":54499379999.99999,"shortable":3,"shares":656994112,"floatShares":653000000,"hourTrading":{"tag":"盘后","latestPrice":83.5385,"preClose":83.46,"latestTime":"17:46 EDT","volume":213857,"amount":17848537.29855,"timestamp":1790804779142,"change":0.07850000000000534,"changeRate":0.0009405703330937617},"preHourTrading":{"tag":"盘前","latestPrice":84.97,"preClose":84.87,"latestTime":"09:25 EDT","volume":9935,"amount":845522.298025,"timestamp":1790774704977,"change":0.09999999999999432,"changeRate":0.0011782726522916733},"postHourTrading":{"tag":"盘后","latestPrice":83.5385,"preClose":83.46,"latestTime":"17:46 EDT","volume":213857,"amount":17848537.29855,"timestamp":1790804779142,"change":0.07850000000000534,"changeRate":0.0009405703330937617},"overnightTrading":{"tag":"夜盘","latestPrice":85.11000061035156,"preClose":84.87000274658203,"latestTime":"20260930 04:00 EDT","volume":1899,"amount":161405,"timestamp":1790755202379,"change":0.23999786376953125,"changeRate":0.002827829103365932},"impliedVol":0.4532,"impliedVolPercentile":0.3187},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.017634,"change":-0.24,"latestPrice":13.37,"close":13.37,"volume":55187418,"market":"US","high":13.585,"low":13.2,"preClose":13.61,"open":13.57,"turnoverRate":0.084896,"peRate":0,"amplitude":0.028288,"marketValue":8825356438.15,"askSize":2300,"bidSize":71,"askPrice":13.39,"bidPrice":13.37,"week52High":18.79,"week52Low":10.09,"changeRate5Day":0.001498,"changeRate20Day":0.032432,"changeRate60Day":-0.222674,"changeRateWTD":-0.036049,"changeRateMTD":-0.004468,"changeRateQTD":-0.2601,"changeRateYTD":-0.127854,"amount":737784194.424837,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":79.49343,"pbRate":-2.221892,"volumeRatio":0.79169,"committee":-0.94011,"roa":0.01118,"roe":1.071982,"changeRate5Min":0.000374,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8691322589.25,"shortable":3,"shares":660086495,"floatShares":650061525,"hourTrading":{"tag":"盘后","latestPrice":13.388,"preClose":13.37,"latestTime":"17:45 EDT","volume":524655,"amount":7014699.25929,"timestamp":1790804727651,"change":0.018000000000000682,"changeRate":0.0013462976813762666},"preHourTrading":{"tag":"盘前","latestPrice":13.58,"preClose":13.61,"latestTime":"09:28 EDT","volume":231516,"amount":3144743.17974,"timestamp":1790774920042,"change":-0.02999999999999936,"changeRate":-0.002204261572373208},"postHourTrading":{"tag":"盘后","latestPrice":13.388,"preClose":13.37,"latestTime":"17:45 EDT","volume":524655,"amount":7014699.25929,"timestamp":1790804727651,"change":0.018000000000000682,"changeRate":0.0013462976813762666},"overnightTrading":{"tag":"夜盘","latestPrice":13.699999809265137,"preClose":13.609999656677246,"latestTime":"20260930 04:00 EDT","volume":5209,"amount":71065,"timestamp":1790755202345,"change":0.09000015258789062,"changeRate":0.006612796095386774},"impliedVol":0.518,"impliedVolPercentile":0.3825},{"symbol":"SKYW","nameCN":"SkyWest","changeRate":-0.02002,"change":-1.98,"latestPrice":96.92,"close":96.92,"volume":286912,"market":"US","high":99.505,"low":96.59,"preClose":98.9,"open":99.15,"turnoverRate":0.007555,"peRate":9.625258,"amplitude":0.029474,"marketValue":3763238836,"askSize":74,"bidSize":74,"askPrice":97.57,"bidPrice":96.63,"week52High":117.72,"week52Low":77.89,"changeRate5Day":-0.023673,"changeRate20Day":0.038354,"changeRate60Day":-0.009201,"changeRateWTD":-0.052498,"changeRateMTD":0.023875,"changeRateQTD":-0.024263,"changeRateYTD":-0.034757,"amount":27899965.822754,"eps":10.069341,"lyrEps":10.35,"lyrPeRate":9.364251,"pbRate":1.362755,"volumeRatio":0.924783,"committee":0,"roa":0.050377,"roe":0.15341,"changeRate5Min":-0.003701,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3680695948.8,"shortable":3,"shares":38828300,"floatShares":37976640,"hourTrading":{"tag":"盘后","latestPrice":96.92,"preClose":96.92,"latestTime":"17:43 EDT","volume":26333,"amount":2552190.93671,"timestamp":1790804590637,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":101,"preClose":98.9,"latestTime":"07:09 EDT","volume":1,"amount":101,"timestamp":1790766571740,"change":2.0999999999999943,"changeRate":0.02123356926188063},"postHourTrading":{"tag":"盘后","latestPrice":96.92,"preClose":96.92,"latestTime":"17:43 EDT","volume":26333,"amount":2552190.93671,"timestamp":1790804590637,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.9000015258789,"preClose":98.9000015258789,"latestTime":"20260930 04:00 EDT","volume":0,"amount":0,"timestamp":1790755200000,"change":0,"changeRate":0},"impliedVol":0.389,"impliedVolPercentile":0.2908},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.020509,"change":-0.125,"latestPrice":5.97,"close":5.97,"volume":2275858,"market":"US","high":6.19,"low":5.81,"preClose":6.095,"open":6.155,"turnoverRate":0.032374,"peRate":0,"amplitude":0.062346,"marketValue":1374388152.87,"askSize":23,"bidSize":1,"askPrice":5.97,"bidPrice":5.8,"week52High":8.405,"week52Low":3.02,"changeRate5Day":0.02226,"changeRate20Day":0.081522,"changeRate60Day":-0.188859,"changeRateWTD":-0.035541,"changeRateMTD":0.047368,"changeRateQTD":-0.245259,"changeRateYTD":0.267516,"amount":13552661.507051,"eps":-1.685819,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":10.105795,"volumeRatio":0.975817,"committee":-0.916667,"roa":-0.05248,"roe":-1.202492,"changeRate5Min":-0.000837,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":419681448,"shortable":3,"shares":230215771,"floatShares":70298400,"hourTrading":{"tag":"盘后","latestPrice":5.88,"preClose":5.97,"latestTime":"16:33 EDT","volume":39908,"amount":238245.955077,"timestamp":1790800435938,"change":-0.08999999999999986,"changeRate":-0.015075376884422087},"preHourTrading":{"tag":"盘前","latestPrice":6.11,"preClose":6.095,"latestTime":"09:12 EDT","volume":7324,"amount":44617.944226,"timestamp":1790773934675,"change":0.015000000000000568,"changeRate":0.0024610336341264263},"postHourTrading":{"tag":"盘后","latestPrice":5.88,"preClose":5.97,"latestTime":"16:33 EDT","volume":39908,"amount":238245.955077,"timestamp":1790800435938,"change":-0.08999999999999986,"changeRate":-0.015075376884422087},"overnightTrading":{"tag":"夜盘","latestPrice":6.09499979019165,"preClose":6.09499979019165,"latestTime":"20260930 04:00 EDT","volume":0,"amount":0,"timestamp":1790755200000,"change":0,"changeRate":0},"impliedVol":0.8444,"impliedVolPercentile":0.2151},{"symbol":"VLRS","nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","changeRate":-0.023845,"change":-0.16,"latestPrice":6.55,"close":6.55,"volume":326221,"market":"US","high":6.745,"low":6.55,"preClose":6.71,"open":6.72,"turnoverRate":0.003782,"peRate":0,"amplitude":0.029061,"marketValue":753249993.45,"askSize":100,"bidSize":1,"askPrice":8.03,"bidPrice":6.55,"week52High":10.8,"week52Low":5.79,"changeRate5Day":-0.026746,"changeRate20Day":0.025039,"changeRate60Day":-0.278634,"changeRateWTD":-0.047965,"changeRateMTD":0.001529,"changeRateQTD":-0.300961,"changeRateYTD":-0.262387,"amount":2159963.001809,"eps":-1.63568,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":11.15711,"volumeRatio":1.072849,"committee":-0.980198,"roa":0.001215,"roe":-1.168343,"changeRate5Min":-0.000763,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":564972870,"shortable":3,"shares":114999999,"floatShares":86255400,"hourTrading":{"tag":"盘后","latestPrice":6.55,"preClose":6.55,"latestTime":"16:15 EDT","volume":5963,"amount":39057.65,"timestamp":1790799300386,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":6.74,"preClose":6.71,"latestTime":"09:17 EDT","volume":23,"amount":155.02,"timestamp":1790774268079,"change":0.03000000000000025,"changeRate":0.004470938897168443},"postHourTrading":{"tag":"盘后","latestPrice":6.55,"preClose":6.55,"latestTime":"16:15 EDT","volume":5963,"amount":39057.65,"timestamp":1790799300386,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6.710000038146973,"preClose":6.710000038146973,"latestTime":"20260930 04:00 EDT","volume":0,"amount":0,"timestamp":1790755200000,"change":0,"changeRate":0},"impliedVol":0.5817,"impliedVolPercentile":0.3147},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":-0.030804,"change":-1.23,"latestPrice":38.7,"close":38.7,"volume":4596791,"market":"US","high":40.06,"low":38.26,"preClose":39.93,"open":39.57,"turnoverRate":0.041413,"peRate":0,"amplitude":0.045079,"marketValue":4309625421,"askSize":74,"bidSize":74,"askPrice":38.93,"bidPrice":38.51,"week52High":60.63,"week52Low":33.03,"changeRate5Day":-0.025189,"changeRate20Day":-0.048906,"changeRate60Day":-0.211652,"changeRateWTD":-0.054714,"changeRateMTD":-0.063634,"changeRateQTD":-0.258621,"changeRateYTD":-0.230616,"amount":178378265.733437,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":46.626506,"pbRate":1.174285,"volumeRatio":1.292105,"committee":0,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":-0.002834,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4295700000,"shortable":0,"shares":111359830,"floatShares":111000000,"hourTrading":{"tag":"盘后","latestPrice":38.7,"preClose":38.7,"latestTime":"17:37 EDT","volume":78174,"amount":3025423.934622,"timestamp":1790804266578,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":40.14,"preClose":39.93,"latestTime":"09:27 EDT","volume":5800,"amount":232277.9592,"timestamp":1790774865952,"change":0.21000000000000085,"changeRate":0.005259203606311066},"postHourTrading":{"tag":"盘后","latestPrice":38.7,"preClose":38.7,"latestTime":"17:37 EDT","volume":78174,"amount":3025423.934622,"timestamp":1790804266578,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":40,"preClose":39.93000030517578,"latestTime":"20260930 04:00 EDT","volume":625,"amount":25153,"timestamp":1790755202303,"change":0.06999969482421875,"changeRate":0.0017530602126027356},"impliedVol":0.5602,"impliedVolPercentile":0.4861}]}}}