US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Airlines Concept

1,932.43

+4.710.24%

Number of Gainers:9

Number of Losers:5

Number of Flat:1

PE:- -

High:1,950.30

Open:1,927.91

Low:1,906.27

Close:1,927.71

Loading ...

Constituent

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

JetBlue Airways US JBLU	3.67	+7.15%	+0.2450	42.48M	153.49M	1.30B
Frontier Group Holdings, Inc. US ULCC	3.17	+2.59%	+0.0800	3.32M	10.43M	721.74M
Azul S.A. US AZUL	1.57	+1.95%	+0.0300	964.80K	1.47M	182.05M
Allegiant Travel US ALGT	44.16	+1.80%	+0.7800	371.94K	16.26M	783.00M
Alaska Air US ALK	45.18	+1.19%	+0.5300	2.27M	102.27M	5.54B
Ryanair Holdings PLC US RYAAY	45.68	+1.11%	+0.5000	980.13K	44.78M	24.28B
Delta Air Lines US DAL	40.85	+0.64%	+0.2600	8.12M	330.96M	26.50B
American Airlines US AAL	9.46	+0.42%	+0.0400	53.59M	505.02M	6.22B
Copa Holdings SA US CPA	88.14	+0.15%	+0.1300	155.32K	13.70M	3.64B
Mesa Air Group, Inc. US MESA	1.07	0.00%	+0.0000	168.66K	179.33K	44.21M
SkyWest US SKYW	85.38	-0.38%	-0.3300	300.64K	25.71M	3.47B
Southwest Airlines US LUV	24.74	-0.48%	-0.1200	11.52M	285.24M	14.20B
United Continental US UAL	66.3	-1.03%	-0.6900	11.26M	746.78M	21.65B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	4.36	-3.75%	-0.1700	837.72K	3.67M	501.26M
Sun Country Airlines Holdings, Inc. US SNCY	8.88	-10.03%	-0.9900	2.52M	22.80M	466.44M

{"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-web.itiger.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":1932.4254,"timestamp":1744919999999,"preClose":1927.7122,"halted":0,"volume":139444480,"delay":0,"changeRate":0.002445,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":4.713257,"latestTime":"04-17 16:00:00 EDT","open":1927.9122,"high":1950.2976,"low":1906.2684,"amount":2264988009.498027,"amplitude":0.02284,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1745242200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.055415,"peRate":11.582737,"turnoverRate":0.040082,"increases":9,"decrements":5,"flats":1,"marketCap":109593891516,"floatMarketCap":104598115872},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":1950.2976,"amplitude":0.02284,"preClose":1927.7122,"low":1906.2684,"pbRate":"2.055415","latestPrice":1932.4254,"volume":139444480,"delay":0,"open":1927.9122,"prevYearClose":2612.771,"prevWeekClose":1932.4254,"prevMonthClose":2082.0698,"prevQuarterClose":2082.0698,"fiveDayClose":1874.2347,"twentyDayClose":2226.1157,"sixtyDayClose":2789.3062,"secType":"PLATE","market":"US","turnoverRate":0.040082,"peRate":11.582737,"marketCap":109593891516,"floatMarketCap":104598115872,"timestamp":1744919999999,"nameCN":"Airlines Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":9,"down":5,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"JBLU","shortMargin":0.3,"floatShares":318150734,"nameCN":"JetBlue Airways","postHourTrading":{"tag":"盘后","latestPrice":3.65,"preClose":3.67,"latestTime":"19:59 EDT","volume":1611625,"amount":5913406.218,"timestamp":1744934365429},"volumeRatio":1.525128,"changeRateMTD":-0.238589,"dividePrice":0,"high":3.7,"changeRateQTD":-0.238589,"changeRateWTD":0,"week52Low":3.34,"changeRateYTD":-0.533079,"changeRate5Min":0,"askSize":100,"floatMarketCap":1167613193.78,"latestPrice":3.67,"askPrice":3.59,"peRate":0,"eps":-2.3,"divideRate":0,"bidPrice":3.58,"market":"US","volume":42478552,"preHourTrading":{"tag":"盘前","latestPrice":3.58,"preClose":3.67,"latestTime":"06:58 EDT","volume":1727,"amount":6263.810003,"timestamp":1745233121081},"changeRate60Day":-0.533672,"changeRate5Day":-0.00542,"roa":-0.003787,"earningTime":"Pre-Mkt","roe":-0.265975,"lyrEps":-2.297687,"shares":354339854,"amplitude":0.087591,"preClose":3.425,"low":3.4,"lyrPeRate":0,"pbRate":0.4924,"impliedVol":1.0804,"week52High":8.31,"changeRate":0.071533,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":153493528.330481,"committee":0,"changeRate20Day":-0.331512,"overnightTrading":{"tag":"夜盘","latestPrice":3.6700000762939453,"preClose":3.6700000762939453,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.245,"marketValue":1300427264.18,"shortable":3,"turnoverRate":0.133517,"hourTrading":{"tag":"盘前","latestPrice":3.58,"preClose":3.67,"latestTime":"06:58 EDT","volume":1727,"amount":6263.810003,"timestamp":1745233121081},"open":3.445,"impliedVolPercentile":0.9719},{"symbol":"ULCC","shortMargin":0.3,"floatShares":55532308,"nameCN":"Frontier Group Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":3.31,"preClose":3.17,"latestTime":"19:14 EDT","volume":17104,"amount":54349.03,"timestamp":1744931687741},"volumeRatio":0.569311,"changeRateMTD":-0.269585,"dividePrice":0,"high":3.205,"changeRateQTD":-0.269585,"changeRateWTD":0,"week52Low":2.79,"changeRateYTD":-0.554149,"changeRate5Min":-0.001575,"askSize":99,"floatMarketCap":176037416.36,"latestPrice":3.17,"askPrice":3.3,"peRate":8.567567,"eps":0.37,"divideRate":0,"bidPrice":3.02,"market":"US","volume":3319053,"changeRate60Day":-0.627934,"changeRate5Day":-0.112045,"roa":-0.030952,"earningTime":"Post-Mkt","roe":0.153015,"lyrEps":0.374443,"shares":227676808,"amplitude":0.055016,"preClose":3.09,"low":3.035,"lyrPeRate":8.465908,"pbRate":1.194926,"impliedVol":1.0553,"week52High":10.26,"changeRate":0.02589,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":10431187.338598,"committee":-0.42446,"changeRate20Day":-0.425725,"overnightTrading":{"tag":"夜盘","latestPrice":3.1700000762939453,"preClose":3.1700000762939453,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":40,"change":0.08,"marketValue":721735481.36,"shortable":3,"turnoverRate":0.059768,"open":3.08,"impliedVolPercentile":0.9157},{"symbol":"AZUL","shortMargin":0.3,"floatShares":60867777,"nameCN":"Azul S.A.","postHourTrading":{"tag":"盘后","latestPrice":1.57,"preClose":1.57,"latestTime":"19:20 EDT","volume":712,"amount":1109.98,"timestamp":1744932004716},"volumeRatio":0.803281,"changeRateMTD":-0.042683,"dividePrice":0,"high":1.57,"changeRateQTD":-0.042683,"changeRateWTD":0,"week52Low":1.37,"changeRateYTD":-0.05988,"changeRate5Min":0.026144,"askSize":100,"floatMarketCap":95562409.89,"latestPrice":1.57,"askPrice":1.82,"peRate":0,"eps":-12.767847,"divideRate":0,"bidPrice":1.36,"market":"US","volume":964795,"changeRate60Day":-0.361789,"changeRate5Day":0.068027,"roa":0.086706,"earningTime":"Pre-Mkt","roe":0.562647,"lyrEps":-12.767847,"shares":115957397,"amplitude":0.051948,"preClose":1.54,"low":1.49,"lyrPeRate":0,"pbRate":-0.005982,"impliedVol":1.8857,"week52High":6.64,"changeRate":0.019481,"longInitialMargin":0.25,"earningDate":1747238400000,"amount":1467718.440569,"committee":0,"changeRate20Day":-0.151351,"overnightTrading":{"tag":"夜盘","latestPrice":1.5700000524520874,"preClose":1.5700000524520874,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.03,"marketValue":182053113.29,"shortable":3,"turnoverRate":0.015851,"open":1.56,"impliedVolPercentile":0.739},{"symbol":"ALGT","shortMargin":0.3,"floatShares":13508869,"nameCN":"Allegiant Travel","postHourTrading":{"tag":"盘后","latestPrice":44.16,"preClose":44.16,"latestTime":"18:17 EDT","volume":6841,"amount":302093.8,"timestamp":1744928279476},"volumeRatio":0.896036,"changeRateMTD":-0.145015,"dividePrice":1.2,"high":44.4,"changeRateQTD":-0.145015,"changeRateWTD":0,"week52Low":36.085,"changeRateYTD":-0.530812,"changeRate5Min":-0.001357,"askSize":3,"floatMarketCap":596551655.04,"latestPrice":44.16,"askPrice":46,"peRate":0,"eps":-13.491821,"divideRate":0.027174,"bidPrice":40.1,"market":"US","volume":371944,"preHourTrading":{"tag":"盘前","latestPrice":44,"preClose":44.16,"latestTime":"06:53 EDT","volume":408,"amount":17523.83256,"timestamp":1745232780496},"changeRate60Day":-0.576687,"changeRate5Day":-0.047865,"roa":0.012547,"roe":-0.198711,"lyrEps":-13.491821,"shares":17730881,"amplitude":0.050715,"preClose":43.38,"low":42.2,"lyrPeRate":0,"pbRate":0.718746,"impliedVol":0.7993,"week52High":107.57,"changeRate":0.017981,"longInitialMargin":0.25,"amount":16256660.256744,"committee":0.73913,"changeRate20Day":-0.167264,"overnightTrading":{"tag":"夜盘","latestPrice":44.15999984741211,"preClose":44.15999984741211,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":20,"change":0.779999,"marketValue":782995704.96,"shortable":3,"turnoverRate":0.027533,"hourTrading":{"tag":"盘前","latestPrice":44,"preClose":44.16,"latestTime":"06:53 EDT","volume":408,"amount":17523.83256,"timestamp":1745232780496},"open":43.38,"impliedVolPercentile":0.9277},{"symbol":"ALK","shortMargin":0.3,"floatShares":122086744,"nameCN":"Alaska Air","postHourTrading":{"tag":"盘后","latestPrice":44.92,"preClose":45.18,"latestTime":"19:56 EDT","volume":116737,"amount":5274136.915,"timestamp":1744934214665},"volumeRatio":0.72478,"changeRateMTD":-0.08208,"dividePrice":0,"high":45.83,"changeRateQTD":-0.08208,"changeRateWTD":0,"week52Low":32.621,"changeRateYTD":-0.302239,"changeRate5Min":0.002886,"askSize":100,"floatMarketCap":5515879093.92,"latestPrice":45.18,"askPrice":50.46,"peRate":14.668832,"eps":3.08,"divideRate":0,"bidPrice":43.43,"market":"US","volume":2267142,"preHourTrading":{"tag":"盘前","latestPrice":44.7,"preClose":45.18,"latestTime":"06:16 EDT","volume":192,"amount":8584.540224,"timestamp":1745230579412},"changeRate60Day":-0.329674,"changeRate5Day":0.015053,"roa":0.032321,"earningTime":"Post-Mkt","roe":0.093105,"lyrEps":3.13154,"shares":122695634,"amplitude":0.042553,"preClose":44.65,"low":43.93,"lyrPeRate":14.427406,"pbRate":1.26793,"impliedVol":0.6415,"week52High":78.08,"changeRate":0.01187,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":102268727.318642,"committee":-0.941748,"changeRate20Day":-0.145128,"overnightTrading":{"tag":"夜盘","latestPrice":46.52000045776367,"preClose":45.18000030517578,"latestTime":"20250421 04:00 EDT","volume":1,"amount":47,"timestamp":1745222401773},"bidSize":3,"change":0.529999,"marketValue":5543388744.12,"shortable":3,"turnoverRate":0.01857,"hourTrading":{"tag":"盘前","latestPrice":44.7,"preClose":45.18,"latestTime":"06:16 EDT","volume":192,"amount":8584.540224,"timestamp":1745230579412},"open":44.1,"impliedVolPercentile":0.9518},{"symbol":"RYAAY","shortMargin":0.3,"floatShares":509428201,"nameCN":"Ryanair Holdings PLC","postHourTrading":{"tag":"盘后","latestPrice":45.68,"preClose":45.68,"latestTime":"16:05 EDT","volume":9624,"amount":439623.65,"timestamp":1744920313506},"volumeRatio":0.677373,"changeRateMTD":0.078121,"dividePrice":0,"high":46.1,"changeRateQTD":0.078121,"changeRateWTD":0,"week52Low":36.956,"changeRateYTD":0.047947,"changeRate5Min":0.000876,"askSize":100,"floatMarketCap":23270680221.68,"latestPrice":45.68,"askPrice":51.56,"peRate":14.908684,"eps":3.063986,"divideRate":0,"bidPrice":35.67,"market":"US","volume":980130,"changeRate60Day":0.033718,"changeRate5Day":0.076343,"roa":0.067191,"earningTime":"Pre-Mkt","roe":0.207459,"lyrEps":3.63113,"shares":531529629,"amplitude":0.021359,"preClose":45.18,"low":45.135,"lyrPeRate":12.580106,"pbRate":2.971809,"impliedVol":0.4539,"week52High":57.476,"changeRate":0.011067,"longInitialMargin":0.25,"earningDate":1747584000000,"amount":44780549.321823,"committee":0,"changeRate20Day":-0.025181,"overnightTrading":{"tag":"夜盘","latestPrice":45.68000030517578,"preClose":45.68000030517578,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.5,"marketValue":24280273452.72,"shortable":3,"turnoverRate":0.001924,"open":45.81,"impliedVolPercentile":0.8065},{"symbol":"DAL","shortMargin":0.3,"floatShares":645157421,"nameCN":"Delta Air Lines","postHourTrading":{"tag":"盘后","latestPrice":40.9681,"preClose":40.85,"latestTime":"19:59 EDT","volume":427565,"amount":17466420.1744,"timestamp":1744934369926},"volumeRatio":0.564238,"changeRateMTD":-0.063073,"dividePrice":0.45,"high":41.2138,"changeRateQTD":-0.063073,"changeRateWTD":0,"week52Low":34.735,"changeRateYTD":-0.324793,"changeRate5Min":0.000858,"askSize":201,"floatMarketCap":26354680647.850002,"latestPrice":40.85,"askPrice":41,"peRate":7.259171,"eps":5.627364,"divideRate":0.011016,"bidPrice":40.25,"market":"US","volume":8116005,"preHourTrading":{"tag":"盘前","latestPrice":40.52,"preClose":40.85,"latestTime":"07:00 EDT","volume":1838,"amount":74088.710284,"timestamp":1745233201479},"changeRate60Day":-0.397315,"changeRate5Day":0.037856,"roa":0.047345,"roe":0.275208,"lyrEps":5.393135,"shares":648630253,"amplitude":0.02473,"preClose":40.59,"low":40.21,"lyrPeRate":7.574444,"pbRate":1.71532,"impliedVol":0.601,"week52High":69.98,"changeRate":0.006405,"longInitialMargin":0.25,"amount":330957113.468056,"committee":-0.778761,"changeRate20Day":-0.129925,"overnightTrading":{"tag":"夜盘","latestPrice":40.63999938964844,"preClose":40.849998474121094,"latestTime":"20250421 04:00 EDT","volume":946,"amount":38435,"timestamp":1745222401771},"bidSize":25,"change":0.259998,"marketValue":26496545835.05,"shortable":3,"turnoverRate":0.01258,"hourTrading":{"tag":"盘前","latestPrice":40.52,"preClose":40.85,"latestTime":"07:00 EDT","volume":1838,"amount":74088.710284,"timestamp":1745233201479},"open":40.69,"impliedVolPercentile":0.9558},{"symbol":"AAL","shortMargin":0.3,"floatShares":647831824,"nameCN":"American Airlines","postHourTrading":{"tag":"盘后","latestPrice":9.48,"preClose":9.46,"latestTime":"19:59 EDT","volume":261793,"amount":2477719.1919,"timestamp":1744934371048},"volumeRatio":0.794361,"changeRateMTD":-0.103318,"dividePrice":0,"high":9.56,"changeRateQTD":-0.103318,"changeRateWTD":0,"week52Low":8.5,"changeRateYTD":-0.457258,"changeRate5Min":0.000529,"askSize":200,"floatMarketCap":6128489055.040001,"latestPrice":9.46,"askPrice":9.37,"peRate":7.607027,"eps":1.243587,"divideRate":0,"bidPrice":9.3,"market":"US","volume":53589243,"preHourTrading":{"tag":"盘前","latestPrice":9.37,"preClose":9.46,"latestTime":"07:00 EDT","volume":6894,"amount":64700.348562,"timestamp":1745233212317},"changeRate60Day":-0.493033,"changeRate5Day":-0.005258,"roa":0.033742,"earningTime":"Pre-Mkt","roe":1.071982,"lyrEps":1.287679,"shares":657575582,"amplitude":0.028662,"preClose":9.42,"low":9.29,"lyrPeRate":7.346551,"pbRate":-1.56416,"impliedVol":0.7238,"week52High":19.1,"changeRate":0.004246,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":505022408.143184,"committee":0,"changeRate20Day":-0.159858,"overnightTrading":{"tag":"夜盘","latestPrice":9.449999809265137,"preClose":9.460000038146973,"latestTime":"20250421 04:00 EDT","volume":40975,"amount":385126,"timestamp":1745222401768},"bidSize":200,"change":0.04,"marketValue":6220665005.72,"shortable":3,"turnoverRate":0.082721,"hourTrading":{"tag":"盘前","latestPrice":9.37,"preClose":9.46,"latestTime":"07:00 EDT","volume":6894,"amount":64700.348562,"timestamp":1745233212317},"open":9.41,"impliedVolPercentile":0.9598},{"symbol":"CPA","shortMargin":0.3,"floatShares":30025702,"nameCN":"Copa Holdings SA","postHourTrading":{"tag":"盘后","latestPrice":88.14,"preClose":88.14,"latestTime":"16:32 EDT","volume":3297,"amount":290597.57,"timestamp":1744921962598},"volumeRatio":0.57641,"changeRateMTD":-0.046723,"dividePrice":6.44,"high":88.7269,"changeRateQTD":-0.046723,"changeRateWTD":0,"week52Low":80.01,"changeRateYTD":0.002959,"changeRate5Min":-0.001586,"askSize":10,"floatMarketCap":2646465374.28,"latestPrice":88.14,"askPrice":98.97,"peRate":6.053808,"eps":14.559431,"divideRate":0.073066,"bidPrice":78.8,"market":"US","volume":155317,"preHourTrading":{"tag":"盘前","latestPrice":88.74,"preClose":88.14,"latestTime":"06:41 EDT","volume":104,"amount":9075.75968,"timestamp":1745232093370},"changeRate60Day":-0.043931,"changeRate5Day":0.041352,"roa":0.086088,"earningTime":"Post-Mkt","roe":0.270738,"lyrEps":14.559431,"shares":41293700,"amplitude":0.012463,"preClose":88.01,"low":87.63,"lyrPeRate":6.053808,"pbRate":1.533664,"impliedVol":0.4536,"week52High":114,"changeRate":0.001477,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":13700487.543335,"committee":0.818182,"changeRate20Day":-0.067795,"overnightTrading":{"tag":"夜盘","latestPrice":88.13999938964844,"preClose":88.13999938964844,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.129997,"marketValue":3639626718,"shortable":3,"turnoverRate":0.005173,"hourTrading":{"tag":"盘前","latestPrice":88.74,"preClose":88.14,"latestTime":"06:41 EDT","volume":104,"amount":9075.75968,"timestamp":1745232093370},"open":87.81,"impliedVolPercentile":0.8313},{"symbol":"MESA","shortMargin":0.3,"floatShares":32401508,"nameCN":"Mesa Air Group, Inc.","postHourTrading":{"tag":"盘后","latestPrice":1.07,"preClose":1.07,"latestTime":"19:10 EDT","volume":1150,"amount":1220.5288,"timestamp":1744931419168},"volumeRatio":0.428657,"changeRateMTD":0.366539,"dividePrice":0,"high":1.09,"changeRateQTD":0.366539,"changeRateWTD":0,"week52Low":0.681,"changeRateYTD":-0.077586,"changeRate5Min":0,"askSize":200,"floatMarketCap":34669613.56,"latestPrice":1.07,"askPrice":1.19,"peRate":0,"eps":-2.302783,"divideRate":0,"bidPrice":0.9877,"market":"US","volume":168658,"changeRate60Day":-0.218978,"changeRate5Day":0.028846,"roa":-0.011108,"roe":-0.520649,"lyrEps":-3.043608,"shares":41313221,"amplitude":0.03271,"preClose":1.07,"low":1.055,"lyrPeRate":0,"pbRate":0.32772,"impliedVol":1.1616,"week52High":1.89,"changeRate":0,"longInitialMargin":0.25,"amount":179333.912945,"committee":-0.333333,"changeRate20Day":0.140847,"overnightTrading":{"tag":"夜盘","latestPrice":1.0700000524520874,"preClose":1.0700000524520874,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0,"marketValue":44205146.47,"shortable":3,"turnoverRate":0.005205,"open":1.07,"impliedVolPercentile":0.8675},{"symbol":"SKYW","shortMargin":0.3,"floatShares":40093227,"nameCN":"SkyWest","postHourTrading":{"tag":"盘后","latestPrice":85.38,"preClose":85.38,"latestTime":"19:33 EDT","volume":7876,"amount":672453.99,"timestamp":1744932816474},"volumeRatio":0.740727,"changeRateMTD":-0.022777,"dividePrice":0,"high":86.61,"changeRateQTD":-0.022777,"changeRateWTD":0,"week52Low":64.61,"changeRateYTD":-0.147308,"changeRate5Min":0.000703,"askSize":100,"floatMarketCap":3423159721.26,"latestPrice":85.38,"askPrice":93.08,"peRate":10.988417,"eps":7.77,"divideRate":0,"bidPrice":68.59,"market":"US","volume":300637,"preHourTrading":{"tag":"盘前","latestPrice":83.68,"preClose":85.38,"latestTime":"06:10 EDT","volume":23,"amount":1925.630035,"timestamp":1745230227146},"changeRate60Day":-0.264346,"changeRate5Day":0.008385,"roa":0.04328,"earningTime":"Post-Mkt","roe":0.142831,"lyrEps":8.021509,"shares":40621774,"amplitude":0.024618,"preClose":85.71,"low":84.5,"lyrPeRate":10.643883,"pbRate":1.439852,"impliedVol":0.6523,"week52High":135.5699,"changeRate":-0.00385,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":25711406.464165,"committee":0,"changeRate20Day":-0.055426,"overnightTrading":{"tag":"夜盘","latestPrice":85.37999725341797,"preClose":85.37999725341797,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.330002,"marketValue":3468287064.12,"shortable":3,"turnoverRate":0.007498,"hourTrading":{"tag":"盘前","latestPrice":83.68,"preClose":85.38,"latestTime":"06:10 EDT","volume":23,"amount":1925.630035,"timestamp":1745230227146},"open":85.61,"impliedVolPercentile":0.9518},{"symbol":"LUV","shortMargin":0.3,"floatShares":513709086,"nameCN":"Southwest Airlines","postHourTrading":{"tag":"盘后","latestPrice":24.8187,"preClose":24.74,"latestTime":"19:57 EDT","volume":266873,"amount":6602669.1814,"timestamp":1744934272139},"volumeRatio":0.963684,"changeRateMTD":-0.263252,"dividePrice":0.72,"high":25.135,"changeRateQTD":-0.263252,"changeRateWTD":0,"week52Low":23.58,"changeRateYTD":-0.264128,"changeRate5Min":0.000607,"askSize":120,"floatMarketCap":12709162787.64,"latestPrice":24.74,"askPrice":24.71,"peRate":32.799666,"eps":0.754276,"divideRate":0.029103,"bidPrice":24.6,"market":"US","volume":11520697,"preHourTrading":{"tag":"盘前","latestPrice":24.66,"preClose":24.74,"latestTime":"06:33 EDT","volume":199,"amount":4916.189928,"timestamp":1745231612540},"changeRate60Day":-0.223478,"changeRate5Day":-0.040713,"roa":0.005072,"earningTime":"Pre-Mkt","roe":0.044572,"lyrEps":0.777591,"shares":573913663,"amplitude":0.034328,"preClose":24.86,"low":24.2816,"lyrPeRate":31.816212,"pbRate":1.371848,"impliedVol":0.6127,"week52High":36.12,"changeRate":-0.004827,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":285240902.040415,"committee":0.581882,"changeRate20Day":-0.275549,"overnightTrading":{"tag":"夜盘","latestPrice":24.760000228881836,"preClose":24.739999771118164,"latestTime":"20250421 04:00 EDT","volume":1524,"amount":37735,"timestamp":1745222401766},"bidSize":454,"change":-0.120001,"marketValue":14198624022.619999,"shortable":3,"turnoverRate":0.022427,"hourTrading":{"tag":"盘前","latestPrice":24.66,"preClose":24.74,"latestTime":"06:33 EDT","volume":199,"amount":4916.189928,"timestamp":1745231612540},"open":24.87,"impliedVolPercentile":0.9598},{"symbol":"UAL","shortMargin":0.3,"floatShares":324025651,"nameCN":"United Continental","postHourTrading":{"tag":"盘后","latestPrice":66.3004,"preClose":66.3,"latestTime":"19:58 EDT","volume":730059,"amount":48403910.2365,"timestamp":1744934318858},"volumeRatio":0.822766,"changeRateMTD":-0.039826,"dividePrice":0,"high":68.28,"changeRateQTD":-0.039826,"changeRateWTD":0,"week52Low":37.02,"changeRateYTD":-0.317199,"changeRate5Min":0.000604,"askSize":3,"floatMarketCap":21482900661.3,"latestPrice":66.3,"askPrice":65.98,"peRate":6.057495,"eps":10.945118,"divideRate":0,"bidPrice":65.1,"market":"US","volume":11260973,"preHourTrading":{"tag":"盘前","latestPrice":65.65,"preClose":66.3,"latestTime":"07:02 EDT","volume":829,"amount":54419.60552,"timestamp":1745233337852},"changeRate60Day":-0.385941,"changeRate5Day":0.056574,"roa":0.048239,"roe":0.335718,"lyrEps":9.583079,"shares":326600570,"amplitude":0.052694,"preClose":66.99,"low":64.75,"lyrPeRate":6.918444,"pbRate":1.716362,"impliedVol":0.694,"week52High":116,"changeRate":-0.0103,"longInitialMargin":0.25,"amount":746780387.085815,"committee":0.941748,"changeRate20Day":-0.104538,"overnightTrading":{"tag":"夜盘","latestPrice":66.08999633789062,"preClose":66.30000305175781,"latestTime":"20250421 04:00 EDT","volume":1271,"amount":84335,"timestamp":1745222401771},"bidSize":100,"change":-0.689995,"marketValue":21653617791,"shortable":3,"turnoverRate":0.034753,"hourTrading":{"tag":"盘前","latestPrice":65.65,"preClose":66.3,"latestTime":"07:02 EDT","volume":829,"amount":54419.60552,"timestamp":1745233337852},"open":66.95,"impliedVolPercentile":0.9518},{"symbol":"VLRS","shortMargin":0.3,"floatShares":90666218,"nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","postHourTrading":{"tag":"盘后","latestPrice":4.4,"preClose":4.36,"latestTime":"18:40 EDT","volume":4764,"amount":20831.885,"timestamp":1744929601899},"volumeRatio":0.904709,"changeRateMTD":-0.164751,"dividePrice":0,"high":4.53,"changeRateQTD":-0.164751,"changeRateWTD":0,"week52Low":4.32,"changeRateYTD":-0.413978,"changeRate5Min":0.003452,"askSize":100,"floatMarketCap":395304710.48,"latestPrice":4.36,"askPrice":5.27,"peRate":4.037037,"eps":1.08,"divideRate":0,"bidPrice":3.98,"market":"US","volume":837716,"changeRate60Day":-0.510112,"changeRate5Day":-0.07234,"roa":0.047585,"roe":0.41475,"lyrEps":1.09494,"shares":114968137,"amplitude":0.046358,"preClose":4.53,"low":4.32,"lyrPeRate":3.981953,"pbRate":1.373318,"impliedVol":0.0654,"week52High":9.57,"changeRate":-0.037528,"longInitialMargin":0.25,"amount":3672920.686054,"committee":0,"changeRate20Day":-0.220036,"overnightTrading":{"tag":"夜盘","latestPrice":4.360000133514404,"preClose":4.360000133514404,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.17,"marketValue":501261077.32,"shortable":3,"turnoverRate":0.00924,"open":4.5,"impliedVolPercentile":0.0161},{"symbol":"SNCY","shortMargin":0.3,"floatShares":48978863,"nameCN":"Sun Country Airlines Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":8.9,"preClose":8.88,"latestTime":"19:58 EDT","volume":10087,"amount":89625.0095,"timestamp":1744934308898},"volumeRatio":2.918912,"changeRateMTD":-0.279221,"dividePrice":0,"high":9.7466,"changeRateQTD":-0.279221,"changeRateWTD":0,"week52Low":8.88,"changeRateYTD":-0.390947,"changeRate5Min":-0.007267,"askSize":100,"floatMarketCap":434932303.44,"latestPrice":8.88,"askPrice":8.91,"peRate":9.250009,"eps":0.959999,"divideRate":0,"bidPrice":8.14,"market":"US","volume":2517831,"preHourTrading":{"tag":"盘前","latestPrice":8.91,"preClose":8.88,"latestTime":"06:13 EDT","volume":100,"amount":891,"timestamp":1745230408701},"changeRate60Day":-0.474556,"changeRate5Day":-0.145332,"roa":0.040716,"roe":0.097537,"lyrEps":0.999899,"shares":52527050,"amplitude":0.087801,"preClose":9.87,"low":8.88,"lyrPeRate":8.880897,"pbRate":0.817781,"impliedVol":1.0991,"week52High":18.5876,"changeRate":-0.100304,"longInitialMargin":0.25,"amount":22804925.031223,"committee":0,"changeRate20Day":-0.312161,"overnightTrading":{"tag":"夜盘","latestPrice":8.880000114440918,"preClose":8.880000114440918,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.99,"marketValue":466440204,"shortable":3,"turnoverRate":0.051406,"hourTrading":{"tag":"盘前","latestPrice":8.91,"preClose":8.88,"latestTime":"06:13 EDT","volume":100,"amount":891,"timestamp":1745230408701},"open":9.64,"impliedVolPercentile":0.988}]}}}