US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Airlines Concept

2,351.04

-8.8193-0.37%

Number of Gainers:4

Number of Losers:10

Number of Flat:1

PE:- -

High:2,383.66

Open:2,359.26

Low:2,336.75

Close:2,359.86

Loading ...

Constituent

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

Controladora Vuela Compania de Aviacion SAB de CV US VLRS	4.79	+0.84%	+0.0400	558.04K	2.66M	550.87M
Ryanair Holdings PLC US RYAAY	55.87	+0.67%	+0.3700	843.07K	47.06M	29.67B
Southwest Airlines US LUV	32.46	+0.59%	+0.1900	10.26M	334.34M	18.50B
SkyWest US SKYW	100.84	+0.19%	+0.1900	302.18K	30.57M	4.08B
Azul S.A. US AZUL	0.5	0.00%	0.0000	0.00	0.00	76.50M
Delta Air Lines US DAL	48.84	-0.29%	-0.1400	7.40M	362.93M	31.89B
Alaska Air US ALK	50.71	-0.78%	-0.4000	2.64M	134.71M	6.16B
American Airlines US AAL	11.27	-1.31%	-0.1500	50.74M	577.95M	7.43B
United Continental US UAL	80.35	-1.56%	-1.2700	6.03M	487.88M	26.24B
Copa Holdings SA US CPA	104.74	-1.77%	-1.8900	567.29K	59.49M	4.33B
Mesa Air Group, Inc. US MESA	1	-1.96%	-0.0200	84.74K	84.93K	41.33M
Sun Country Airlines Holdings, Inc. US SNCY	11.44	-2.22%	-0.2600	600.30K	6.91M	608.62M
Allegiant Travel US ALGT	54.91	-2.61%	-1.4700	236.49K	13.11M	969.02M
JetBlue Airways US JBLU	4.88	-2.98%	-0.1500	21.30M	105.68M	1.73B
Frontier Group Holdings, Inc. US ULCC	3.81	-3.79%	-0.1500	3.06M	11.80M	867.78M

{"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":2351.0369,"timestamp":1749153599999,"preClose":2359.8562,"halted":0,"volume":104614700,"delay":0,"changeRate":-0.003737,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-8.819336,"latestTime":"06-05 16:00:00 EDT","open":2359.2646,"high":2383.6633,"low":2336.75,"amount":2174932505.721956,"amplitude":0.01988,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1749196800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.419454,"peRate":11.912629,"turnoverRate":0.031315,"increases":4,"decrements":10,"flats":0,"marketCap":133069437984,"floatMarketCap":124050240192},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":2383.6633,"amplitude":0.01988,"preClose":2359.8562,"low":2336.75,"pbRate":"2.419454","latestPrice":2351.0369,"volume":104614700,"delay":0,"open":2359.2646,"prevYearClose":2612.771,"prevWeekClose":2352.9583,"prevMonthClose":2352.9583,"prevQuarterClose":2082.0698,"fiveDayClose":2360.608,"twentyDayClose":2187.6443,"sixtyDayClose":2198.6848,"secType":"PLATE","market":"US","turnoverRate":0.031315,"peRate":11.912629,"marketCap":133069437984,"floatMarketCap":124050240192,"timestamp":1749153599999,"nameCN":"Airlines Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":4,"down":10,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"VLRS","shortMargin":0.3,"floatShares":90381295,"nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","postHourTrading":{"tag":"盘后","latestPrice":4.79,"preClose":4.79,"latestTime":"17:59 EDT","volume":139670,"amount":669018.75,"timestamp":1749160776502},"volumeRatio":0.427203,"changeRateMTD":0.012685,"dividePrice":0,"high":4.81,"changeRateQTD":-0.082375,"changeRateWTD":0.012685,"week52Low":3.4902,"changeRateYTD":-0.356183,"changeRate5Min":-0.001043,"askSize":0,"floatMarketCap":432926403.05,"latestPrice":4.79,"askPrice":0,"peRate":13.418871,"eps":0.35696,"divideRate":0,"bidPrice":0,"market":"US","volume":558044,"preHourTrading":{"tag":"盘前","latestPrice":4.95,"preClose":4.73,"latestTime":"08:59 EDT","volume":1,"amount":4.95,"timestamp":1749128340665},"changeRate60Day":-0.130672,"changeRate5Day":0.008421,"roa":0.033783,"roe":0.140448,"lyrEps":1.0982,"shares":115003263,"amplitude":0.023158,"preClose":4.75,"low":4.7,"lyrPeRate":4.361683,"pbRate":1.74893,"impliedVol":0.8459,"week52High":9,"changeRate":0.008421,"longInitialMargin":0.25,"amount":2662877.043152,"changeRate20Day":0.17402,"overnightTrading":{"tag":"夜盘","latestPrice":4.789999961853027,"preClose":4.789999961853027,"latestTime":"20250606 03:34 EDT","volume":0,"amount":0,"timestamp":1749195283978},"bidSize":0,"change":0.04,"marketValue":550865629.77,"shortable":3,"turnoverRate":0.006174,"hourTrading":{"tag":"盘后","latestPrice":4.79,"preClose":4.79,"latestTime":"17:59 EDT","volume":139670,"amount":669018.75,"timestamp":1749160776502},"open":4.7,"impliedVolPercentile":0.6345},{"symbol":"RYAAY","shortMargin":0.3,"floatShares":458741956,"nameCN":"Ryanair Holdings PLC","postHourTrading":{"tag":"盘后","latestPrice":55.87,"preClose":55.87,"latestTime":"19:08 EDT","volume":14040,"amount":784331.27,"timestamp":1749164887404},"volumeRatio":0.469265,"changeRateMTD":0.004856,"dividePrice":0.86,"high":56,"changeRateQTD":0.318622,"changeRateWTD":0.004856,"week52Low":36.956,"changeRateYTD":0.281716,"changeRate5Min":0,"askSize":0,"floatMarketCap":25629913081.719997,"latestPrice":55.87,"askPrice":0,"peRate":17.764423,"eps":3.14505,"divideRate":0.015393,"bidPrice":0,"market":"US","volume":843069,"preHourTrading":{"tag":"盘前","latestPrice":55.7,"preClose":55.5,"latestTime":"09:29 EDT","volume":2617,"amount":145625.0586,"timestamp":1749130192005},"changeRate60Day":0.19075,"changeRate5Day":-0.001787,"roa":0.056152,"roe":0.219997,"lyrEps":3.162765,"shares":531139142,"amplitude":0.008108,"preClose":55.5,"low":55.55,"lyrPeRate":17.664923,"pbRate":4.217019,"impliedVol":0.38,"week52High":57.32,"changeRate":0.006667,"longInitialMargin":0.25,"amount":47055332.267944,"changeRate20Day":0.099154,"overnightTrading":{"tag":"夜盘","latestPrice":55.869998931884766,"preClose":55.869998931884766,"latestTime":"20250606 03:34 EDT","volume":0,"amount":0,"timestamp":1749195283975},"bidSize":0,"change":0.369999,"marketValue":29674743863.539997,"shortable":3,"turnoverRate":0.001838,"hourTrading":{"tag":"盘后","latestPrice":55.87,"preClose":55.87,"latestTime":"19:08 EDT","volume":14040,"amount":784331.27,"timestamp":1749164887404},"open":55.66,"impliedVolPercentile":0.3347},{"symbol":"LUV","shortMargin":0.3,"floatShares":509611152,"nameCN":"Southwest Airlines","postHourTrading":{"tag":"盘后","latestPrice":32.4607,"preClose":32.46,"latestTime":"19:57 EDT","volume":950844,"amount":30864940.0384,"timestamp":1749167828962},"volumeRatio":0.761619,"changeRateMTD":-0.027561,"dividePrice":0.72,"high":32.905,"changeRateQTD":-0.033353,"changeRateWTD":-0.027561,"week52Low":23.58,"changeRateYTD":-0.034503,"changeRate5Min":-0.001077,"askSize":0,"floatMarketCap":16541977993.92,"latestPrice":32.46,"askPrice":0,"peRate":36.690238,"eps":0.884704,"divideRate":0.022181,"bidPrice":0,"market":"US","volume":10256232,"preHourTrading":{"tag":"盘前","latestPrice":32.26,"preClose":32.275,"latestTime":"09:25 EDT","volume":2320,"amount":74991.71944,"timestamp":1749129929135},"changeRate60Day":0.063217,"changeRate5Day":-0.037081,"roa":0.009334,"roe":0.055927,"lyrEps":0.777591,"shares":569865799,"amplitude":0.022467,"preClose":32.27,"low":32.18,"lyrPeRate":41.74431,"pbRate":1.97521,"impliedVol":0.4249,"week52High":36.12,"changeRate":0.005888,"longInitialMargin":0.25,"amount":334340001.745056,"changeRate20Day":0.071995,"overnightTrading":{"tag":"夜盘","latestPrice":32.5,"preClose":32.459999084472656,"latestTime":"20250606 01:41 EDT","volume":15,"amount":485,"timestamp":1749188495219},"bidSize":0,"change":0.189999,"marketValue":18497843835.54,"shortable":3,"turnoverRate":0.020126,"hourTrading":{"tag":"盘后","latestPrice":32.4607,"preClose":32.46,"latestTime":"19:57 EDT","volume":950844,"amount":30864940.0384,"timestamp":1749167828962},"open":32.19,"impliedVolPercentile":0.5743},{"symbol":"SKYW","shortMargin":0.3,"floatShares":39858894,"nameCN":"SkyWest","postHourTrading":{"tag":"盘后","latestPrice":100.84,"preClose":100.84,"latestTime":"19:59 EDT","volume":10370,"amount":1045338.03,"timestamp":1749167985099},"volumeRatio":0.985947,"changeRateMTD":-0.006013,"dividePrice":0.001,"high":102.07,"changeRateQTD":0.154172,"changeRateWTD":-0.006013,"week52Low":64.61,"changeRateYTD":0.007091,"changeRate5Min":-0.001732,"askSize":0,"floatMarketCap":4019370870.96,"latestPrice":100.84,"askPrice":0,"peRate":11.538654,"eps":8.739321,"divideRate":0.00001,"bidPrice":0,"market":"US","volume":302179,"preHourTrading":{"tag":"盘前","latestPrice":101.54,"preClose":100.65,"latestTime":"09:25 EDT","volume":108,"amount":10909.2393,"timestamp":1749129900059},"changeRate60Day":0.207954,"changeRate5Day":-0.014753,"roa":0.047028,"roe":0.156585,"lyrEps":8.021509,"shares":40467238,"amplitude":0.02062,"preClose":100.65,"low":99.9946,"lyrPeRate":12.571201,"pbRate":1.649247,"impliedVol":0.4201,"week52High":135.5699,"changeRate":0.001888,"longInitialMargin":0.25,"amount":30568378.026871,"changeRate20Day":0.039373,"overnightTrading":{"tag":"夜盘","latestPrice":101.19999694824219,"preClose":100.83999633789062,"latestTime":"20250606 01:48 EDT","volume":10,"amount":1012,"timestamp":1749188902337},"bidSize":0,"change":0.189995,"marketValue":4080716279.92,"shortable":3,"turnoverRate":0.007581,"hourTrading":{"tag":"盘后","latestPrice":100.84,"preClose":100.84,"latestTime":"19:59 EDT","volume":10370,"amount":1045338.03,"timestamp":1749167985099},"open":100.24,"impliedVolPercentile":0.3173},{"changeRate5Day":0,"symbol":"AZUL","shortMargin":0.3,"floatShares":111874469,"roa":0.105886,"nameCN":"Azul S.A.","roe":0.562647,"lyrEps":-12.767847,"volumeRatio":0,"changeRateMTD":0,"shares":153000000,"dividePrice":0,"high":0.5,"amplitude":0,"changeRateQTD":-0.695122,"preClose":0.5,"changeRateWTD":0,"low":0.5,"week52Low":0.4475,"lyrPeRate":0,"pbRate":-0.002689,"impliedVol":1.495,"changeRateYTD":-0.700599,"changeRate5Min":0,"week52High":5.5099,"changeRate":0,"askSize":0,"floatMarketCap":55937234.5,"longInitialMargin":0.25,"latestPrice":0.5,"askPrice":0,"peRate":0,"amount":0,"changeRate20Day":-0.285714,"bidSize":0,"change":0,"eps":-9.173052,"marketValue":76500000,"divideRate":0,"bidPrice":0,"market":"US","volume":0,"shortable":3,"changeRate60Day":-0.728261,"turnoverRate":0,"open":0.5,"impliedVolPercentile":0.4618},{"symbol":"DAL","shortMargin":0.3,"floatShares":649716968,"nameCN":"Delta Air Lines","postHourTrading":{"tag":"盘后","latestPrice":48.85,"preClose":48.84,"latestTime":"19:57 EDT","volume":240614,"amount":11748923.0909,"timestamp":1749167834756},"volumeRatio":0.840865,"changeRateMTD":0.009299,"dividePrice":0.6,"high":49.58,"changeRateQTD":0.120183,"changeRateWTD":0.009299,"week52Low":34.735,"changeRateYTD":-0.192727,"changeRate5Min":0.000615,"askSize":0,"floatMarketCap":31732176717.120003,"latestPrice":48.84,"askPrice":0,"peRate":8.679019,"eps":5.627364,"divideRate":0.012285,"bidPrice":0,"market":"US","volume":7400091,"preHourTrading":{"tag":"盘前","latestPrice":48.75,"preClose":48.98,"latestTime":"09:29 EDT","volume":26827,"amount":1317102.68432,"timestamp":1749130199387},"changeRate60Day":0.046272,"changeRate5Day":0.00701,"roa":0.047345,"roe":0.275208,"lyrEps":5.393135,"shares":652953069,"amplitude":0.022458,"preClose":48.98,"low":48.48,"lyrPeRate":9.055957,"pbRate":2.064493,"impliedVol":0.5265,"week52High":69.98,"changeRate":-0.002858,"longInitialMargin":0.25,"amount":362934400.801483,"changeRate20Day":0.078146,"overnightTrading":{"tag":"夜盘","latestPrice":49.11000061035156,"preClose":48.84000015258789,"latestTime":"20250606 03:15 EDT","volume":161,"amount":7872,"timestamp":1749194128203},"bidSize":0,"change":-0.139999,"marketValue":31890227889.960003,"shortable":3,"turnoverRate":0.01139,"hourTrading":{"tag":"盘后","latestPrice":48.85,"preClose":48.84,"latestTime":"19:57 EDT","volume":240614,"amount":11748923.0909,"timestamp":1749167834756},"open":48.69,"impliedVolPercentile":0.8032},{"symbol":"ALK","shortMargin":0.3,"floatShares":120771875,"nameCN":"Alaska Air","postHourTrading":{"tag":"盘后","latestPrice":50.71,"preClose":50.71,"latestTime":"19:50 EDT","volume":27497,"amount":1394414.59,"timestamp":1749167414202},"volumeRatio":0.907729,"changeRateMTD":-0.00432,"dividePrice":0.001,"high":51.56,"changeRateQTD":0.030272,"changeRateWTD":-0.00432,"week52Low":32.621,"changeRateYTD":-0.216834,"changeRate5Min":0.000691,"askSize":0,"floatMarketCap":6124341781.25,"latestPrice":50.71,"askPrice":0,"peRate":17.911936,"eps":2.831073,"divideRate":0.00002,"bidPrice":0,"market":"US","volume":2643492,"preHourTrading":{"tag":"盘前","latestPrice":51.6296,"preClose":51.1,"latestTime":"09:28 EDT","volume":551,"amount":28286.000454,"timestamp":1749130125632},"changeRate60Day":-0.054623,"changeRate5Day":-0.02537,"roa":0.033351,"roe":0.088982,"lyrEps":3.13154,"shares":121392507,"amplitude":0.024946,"preClose":51.11,"low":50.285,"lyrPeRate":16.193311,"pbRate":1.48799,"impliedVol":0.4913,"week52High":78.08,"changeRate":-0.007826,"longInitialMargin":0.25,"amount":134714235.630569,"changeRate20Day":0.010965,"overnightTrading":{"tag":"夜盘","latestPrice":49.27000045776367,"preClose":50.709999084472656,"latestTime":"20250606 03:26 EDT","volume":1008,"amount":49777,"timestamp":1749194762123},"bidSize":0,"change":-0.400002,"marketValue":6155814029.97,"shortable":3,"turnoverRate":0.021888,"hourTrading":{"tag":"盘后","latestPrice":50.71,"preClose":50.71,"latestTime":"19:50 EDT","volume":27497,"amount":1394414.59,"timestamp":1749167414202},"open":50.69,"impliedVolPercentile":0.759},{"symbol":"AAL","shortMargin":0.3,"floatShares":653378678,"nameCN":"American Airlines","postHourTrading":{"tag":"盘后","latestPrice":11.2701,"preClose":11.27,"latestTime":"19:59 EDT","volume":495684,"amount":5585940.6242,"timestamp":1749167950158},"volumeRatio":0.9641,"changeRateMTD":-0.01227,"dividePrice":0.001,"high":11.51,"changeRateQTD":0.068246,"changeRateWTD":-0.01227,"week52Low":8.5,"changeRateYTD":-0.353414,"changeRate5Min":-0.001771,"askSize":0,"floatMarketCap":7363577701.059999,"latestPrice":11.27,"askPrice":0,"peRate":11.056521,"eps":1.019308,"divideRate":0.000089,"bidPrice":0,"market":"US","volume":50738556,"preHourTrading":{"tag":"盘前","latestPrice":11.35,"preClose":11.42,"latestTime":"09:29 EDT","volume":166188,"amount":1897772.23284,"timestamp":1749130177699},"changeRate60Day":-0.016579,"changeRate5Day":-0.011404,"roa":0.030316,"roe":1.071982,"lyrEps":1.287679,"shares":659512341,"amplitude":0.025394,"preClose":11.42,"low":11.22,"lyrPeRate":8.752181,"pbRate":-1.648781,"impliedVol":0.6679,"week52High":19.1,"changeRate":-0.013135,"longInitialMargin":0.25,"amount":577947009.661251,"changeRate20Day":0.067235,"overnightTrading":{"tag":"夜盘","latestPrice":11.350000381469727,"preClose":11.270000457763672,"latestTime":"20250606 03:21 EDT","volume":6587,"amount":74383,"timestamp":1749194478132},"bidSize":0,"change":-0.15,"marketValue":7432704083.07,"shortable":3,"turnoverRate":0.077656,"hourTrading":{"tag":"盘后","latestPrice":11.2701,"preClose":11.27,"latestTime":"19:59 EDT","volume":495684,"amount":5585940.6242,"timestamp":1749167950158},"open":11.34,"impliedVolPercentile":0.8916},{"symbol":"UAL","shortMargin":0.3,"floatShares":323944360,"nameCN":"United Continental","postHourTrading":{"tag":"盘后","latestPrice":80.4,"preClose":80.35,"latestTime":"19:51 EDT","volume":155945,"amount":12519483.7728,"timestamp":1749167478045},"volumeRatio":0.862564,"changeRateMTD":0.011392,"dividePrice":0,"high":82.58,"changeRateQTD":0.16365,"changeRateWTD":0.011392,"week52Low":37.02,"changeRateYTD":-0.172503,"changeRate5Min":-0.000995,"askSize":0,"floatMarketCap":26028929326,"latestPrice":80.35,"askPrice":0,"peRate":7.341173,"eps":10.945118,"divideRate":0,"bidPrice":0,"market":"US","volume":6025614,"preHourTrading":{"tag":"盘前","latestPrice":81.2,"preClose":81.62,"latestTime":"09:29 EDT","volume":29771,"amount":2433406.51708,"timestamp":1749130169089},"changeRate60Day":0.056403,"changeRate5Day":0.022655,"roa":0.048239,"roe":0.335718,"lyrEps":9.583079,"shares":326600570,"amplitude":0.036694,"preClose":81.62,"low":79.585,"lyrPeRate":8.38457,"pbRate":2.080085,"impliedVol":0.5843,"week52High":116,"changeRate":-0.01556,"longInitialMargin":0.25,"amount":487879767.653458,"changeRate20Day":0.066357,"overnightTrading":{"tag":"夜盘","latestPrice":80.58999633789062,"preClose":80.3499984741211,"latestTime":"20250606 03:24 EDT","volume":434,"amount":34977,"timestamp":1749194653891},"bidSize":0,"change":-1.270004,"marketValue":26242355799.5,"shortable":3,"turnoverRate":0.018601,"hourTrading":{"tag":"盘后","latestPrice":80.4,"preClose":80.35,"latestTime":"19:51 EDT","volume":155945,"amount":12519483.7728,"timestamp":1749167478045},"open":81.17,"impliedVolPercentile":0.7671},{"symbol":"CPA","shortMargin":0.3,"floatShares":29891816,"nameCN":"Copa Holdings SA","postHourTrading":{"tag":"盘后","latestPrice":104.74,"preClose":104.74,"latestTime":"18:12 EDT","volume":8407,"amount":880515.86,"timestamp":1749161546386},"volumeRatio":1.314024,"changeRateMTD":-0.028206,"dividePrice":6.44,"high":107.1485,"changeRateQTD":0.132814,"changeRateWTD":-0.028206,"week52Low":80.01,"changeRateYTD":0.191853,"changeRate5Min":0.001434,"askSize":0,"floatMarketCap":3130868807.84,"latestPrice":104.74,"askPrice":0,"peRate":7.158044,"eps":14.632489,"divideRate":0.061486,"bidPrice":0,"market":"US","volume":567290,"preHourTrading":{"tag":"盘前","latestPrice":107.29,"preClose":106.7,"latestTime":"09:18 EDT","volume":129,"amount":14062.8705,"timestamp":1749129526166},"changeRate60Day":0.108477,"changeRate5Day":-0.046258,"roa":0.089435,"roe":0.260574,"lyrEps":14.549226,"shares":41314013,"amplitude":0.03281,"preClose":106.63,"low":103.65,"lyrPeRate":7.199008,"pbRate":1.743879,"impliedVol":0.2983,"week52High":110.73,"changeRate":-0.017725,"longInitialMargin":0.25,"amount":59486285.102921,"changeRate20Day":0.083816,"overnightTrading":{"tag":"夜盘","latestPrice":104.73999786376953,"preClose":104.73999786376953,"latestTime":"20250606 03:34 EDT","volume":0,"amount":0,"timestamp":1749195283943},"bidSize":0,"change":-1.889999,"marketValue":4327229721.62,"shortable":3,"turnoverRate":0.018978,"hourTrading":{"tag":"盘后","latestPrice":104.74,"preClose":104.74,"latestTime":"18:12 EDT","volume":8407,"amount":880515.86,"timestamp":1749161546386},"open":106.36,"impliedVolPercentile":0.0643},{"symbol":"MESA","shortMargin":0.3,"floatShares":32422720,"nameCN":"Mesa Air Group, Inc.","postHourTrading":{"tag":"盘后","latestPrice":1,"preClose":1,"latestTime":"17:34 EDT","volume":2,"amount":2.01,"timestamp":1749159274832},"volumeRatio":0.772474,"changeRateMTD":-0.019608,"dividePrice":0,"high":1.03,"changeRateQTD":0.277139,"changeRateWTD":-0.019608,"week52Low":0.681,"changeRateYTD":-0.137931,"changeRate5Min":0,"askSize":0,"floatMarketCap":32422720,"latestPrice":1,"askPrice":0,"peRate":0,"eps":-5.278573,"divideRate":0,"bidPrice":0,"market":"US","volume":84739,"preHourTrading":{"tag":"盘前","latestPrice":1.0294,"preClose":1.02,"latestTime":"09:13 EDT","volume":1304,"amount":1304.160262,"timestamp":1749129220554},"changeRate60Day":0.075153,"changeRate5Day":-0.038462,"roa":0.004712,"roe":-4.725698,"lyrEps":-2.212485,"shares":41334433,"amplitude":0.03902,"preClose":1.02,"low":0.9902,"lyrPeRate":0,"pbRate":-0.662358,"impliedVol":1.04,"week52High":1.89,"changeRate":-0.019608,"longInitialMargin":0.25,"amount":84927.941748,"changeRate20Day":0.016467,"overnightTrading":{"tag":"夜盘","latestPrice":1,"preClose":1,"latestTime":"20250606 03:34 EDT","volume":0,"amount":0,"timestamp":1749195283950},"bidSize":0,"change":-0.02,"marketValue":41334433,"shortable":3,"turnoverRate":0.002614,"hourTrading":{"tag":"盘后","latestPrice":1,"preClose":1,"latestTime":"17:34 EDT","volume":2,"amount":2.01,"timestamp":1749159274832},"open":1.03,"impliedVolPercentile":0.245},{"symbol":"SNCY","shortMargin":0.3,"floatShares":44798489,"nameCN":"Sun Country Airlines Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":11.44,"preClose":11.44,"latestTime":"17:48 EDT","volume":5337,"amount":61055.85,"timestamp":1749160133171},"volumeRatio":0.8363,"changeRateMTD":-0.01209,"dividePrice":0,"high":11.77,"changeRateQTD":-0.071429,"changeRateWTD":-0.01209,"week52Low":8.1,"changeRateYTD":-0.215364,"changeRate5Min":0.000875,"askSize":0,"floatMarketCap":512494714.16,"latestPrice":11.44,"askPrice":0,"peRate":11.662081,"eps":0.980957,"divideRate":0,"bidPrice":0,"market":"US","volume":600303,"changeRate60Day":-0.135952,"changeRate5Day":-0.014643,"roa":0.042112,"roe":0.094622,"lyrEps":0.999899,"shares":53201003,"amplitude":0.037179,"preClose":11.7,"low":11.335,"lyrPeRate":11.441156,"pbRate":1.009291,"impliedVol":0.5926,"week52High":18.5876,"changeRate":-0.022222,"longInitialMargin":0.25,"amount":6905898.13282,"changeRate20Day":0.020517,"overnightTrading":{"tag":"夜盘","latestPrice":11.4399995803833,"preClose":11.4399995803833,"latestTime":"20250606 03:34 EDT","volume":0,"amount":0,"timestamp":1749195283964},"bidSize":0,"change":-0.26,"marketValue":608619474.32,"shortable":3,"turnoverRate":0.0134,"hourTrading":{"tag":"盘后","latestPrice":11.44,"preClose":11.44,"latestTime":"17:48 EDT","volume":5337,"amount":61055.85,"timestamp":1749160133171},"open":11.6,"impliedVolPercentile":0.6386},{"symbol":"ALGT","shortMargin":0.3,"floatShares":13403279,"nameCN":"Allegiant Travel","postHourTrading":{"tag":"盘后","latestPrice":54.91,"preClose":54.91,"latestTime":"16:31 EDT","volume":9524,"amount":522962.9,"timestamp":1749155472971},"volumeRatio":0.575975,"changeRateMTD":-0.012055,"dividePrice":0.6,"high":57.0548,"changeRateQTD":0.063117,"changeRateWTD":-0.012055,"week52Low":36.085,"changeRateYTD":-0.416596,"changeRate5Min":-0.001636,"askSize":0,"floatMarketCap":735974049.89,"latestPrice":54.91,"askPrice":0,"peRate":0,"eps":-11.617499,"divideRate":0.010927,"bidPrice":0,"market":"US","volume":236492,"changeRate60Day":-0.028314,"changeRate5Day":-0.014006,"roa":0.016966,"roe":-0.170206,"lyrEps":-13.491821,"shares":17647351,"amplitude":0.046378,"preClose":56.38,"low":54.44,"lyrPeRate":0,"pbRate":0.870845,"impliedVol":0.6449,"week52High":107.57,"changeRate":-0.026073,"longInitialMargin":0.25,"amount":13106876.97406,"changeRate20Day":0.072042,"overnightTrading":{"tag":"夜盘","latestPrice":54.90999984741211,"preClose":54.90999984741211,"latestTime":"20250606 03:34 EDT","volume":0,"amount":0,"timestamp":1749195283969},"bidSize":0,"change":-1.470001,"marketValue":969016043.41,"shortable":3,"turnoverRate":0.017644,"hourTrading":{"tag":"盘后","latestPrice":54.91,"preClose":54.91,"latestTime":"16:31 EDT","volume":9524,"amount":522962.9,"timestamp":1749155472971},"open":55.98,"impliedVolPercentile":0.5181},{"symbol":"JBLU","shortMargin":0.3,"floatShares":318207074,"nameCN":"JetBlue Airways","postHourTrading":{"tag":"盘后","latestPrice":4.86,"preClose":4.88,"latestTime":"19:59 EDT","volume":451181,"amount":2201707.7044,"timestamp":1749167984554},"volumeRatio":0.655916,"changeRateMTD":-0.033663,"dividePrice":0,"high":5.05,"changeRateQTD":0.012448,"changeRateWTD":-0.033663,"week52Low":3.34,"changeRateYTD":-0.379135,"changeRate5Min":-0.003064,"askSize":0,"floatMarketCap":1552850521.12,"latestPrice":4.88,"askPrice":0,"peRate":0,"eps":-0.823221,"divideRate":0,"bidPrice":0,"market":"US","volume":21300540,"preHourTrading":{"tag":"盘前","latestPrice":5.0387,"preClose":5.03,"latestTime":"09:29 EDT","volume":58138,"amount":292482.138733,"timestamp":1749130168721},"changeRate60Day":-0.150566,"changeRate5Day":-0.035573,"roa":-0.004461,"roe":-0.113036,"lyrEps":-2.297687,"shares":354339854,"amplitude":0.045726,"preClose":5.03,"low":4.82,"lyrPeRate":0,"pbRate":0.70723,"impliedVol":0.9828,"week52High":8.31,"changeRate":-0.029821,"longInitialMargin":0.25,"amount":105676599.593182,"changeRate20Day":0.09417,"overnightTrading":{"tag":"夜盘","latestPrice":4.880000114440918,"preClose":4.880000114440918,"latestTime":"20250606 03:34 EDT","volume":0,"amount":0,"timestamp":1749195283962},"bidSize":0,"change":-0.15,"marketValue":1729178487.52,"shortable":3,"turnoverRate":0.066939,"hourTrading":{"tag":"盘后","latestPrice":4.86,"preClose":4.88,"latestTime":"19:59 EDT","volume":451181,"amount":2201707.7044,"timestamp":1749167984554},"open":5,"impliedVolPercentile":0.9116},{"symbol":"ULCC","shortMargin":0.3,"floatShares":55551251,"nameCN":"Frontier Group Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":3.81,"preClose":3.81,"latestTime":"19:55 EDT","volume":18196,"amount":69342.802,"timestamp":1749167715764},"volumeRatio":1.202306,"changeRateMTD":-0.052239,"dividePrice":0,"high":3.98,"changeRateQTD":-0.12212,"changeRateWTD":-0.052239,"week52Low":2.79,"changeRateYTD":-0.464135,"changeRate5Min":0.001314,"askSize":0,"floatMarketCap":211650266.31,"latestPrice":3.81,"askPrice":0,"peRate":12.837317,"eps":0.296791,"divideRate":0,"bidPrice":0,"market":"US","volume":3057747,"preHourTrading":{"tag":"盘前","latestPrice":3.95,"preClose":3.96,"latestTime":"09:28 EDT","volume":1354,"amount":5414.380074,"timestamp":1749130119067},"changeRate60Day":-0.341969,"changeRate5Day":-0.06846,"roa":-0.029519,"roe":0.129032,"lyrEps":0.374443,"shares":227764555,"amplitude":0.05048,"preClose":3.96,"low":3.7801,"lyrPeRate":10.175113,"pbRate":1.522426,"impliedVol":0.9111,"week52High":10.26,"changeRate":-0.037879,"longInitialMargin":0.25,"amount":11797434.692493,"changeRate20Day":0.091691,"overnightTrading":{"tag":"夜盘","latestPrice":3.809999942779541,"preClose":3.809999942779541,"latestTime":"20250606 03:34 EDT","volume":0,"amount":0,"timestamp":1749195283945},"bidSize":0,"change":-0.15,"marketValue":867782954.55,"shortable":3,"turnoverRate":0.055044,"hourTrading":{"tag":"盘后","latestPrice":3.81,"preClose":3.81,"latestTime":"19:55 EDT","volume":18196,"amount":69342.802,"timestamp":1749167715764},"open":3.93,"impliedVolPercentile":0.6988}]}}}