US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Trump Concept

3,049.46

+68.432.30%

Number of Gainers:27

Number of Losers:3

Number of Flat:2

PE:- -

High:3,066.29

Open:2,995.62

Low:2,988.65

Close:2,981.03

Volume:444.84M

Turnover:70.84B

Market Cap:5.76T

Float Cap:5.03T

Loading ...

Constituent

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

IREN Ltd US IREN	76.41	+14.68%	+9.78	45.88M	3.34B	20.78B
GraniteShares 1.25X Long TSLA Daily ETF US TSL	19.56	+5.11%	+0.9512	290.88K	5.54M	18.39M
Applied Materials US AMAT	240.89	+4.65%	+10.70	7.23M	1.73B	191.90B
Tesla Motors US TSLA	462.07	+4.01%	+17.81	85.57M	38.88B	1.54T
Caterpillar US CAT	569.15	+3.94%	+21.57	2.70M	1.53B	266.35B
Coinbase Global, Inc. US COIN	319.3	+3.90%	+11.98	8.22M	2.60B	86.10B
Strategy US MSTR	255	+3.24%	+8.01	9.68M	2.44B	73.21B
Bit Digital, Inc. US BTBT	3.28	+3.14%	+0.1000	36.15M	117.84M	1.06B
MARA Holdings US MARA	17.13	+3.07%	+0.5100	43.79M	761.19M	6.48B
General Motors US GM	68.77	+2.84%	+1.90	7.81M	535.54M	64.15B
Geo Group Inc US GEO	16.81	+2.63%	+0.4300	2.57M	43.27M	2.38B
Phunware, Inc. US PHUN	2.36	+2.61%	+0.0600	95.74K	224.12K	47.64M
Trump Media & Technology US DJT	14.17	+2.53%	+0.3500	5.07M	71.01M	3.93B
Ford US F	13.11	+2.50%	+0.3200	79.13M	1.04B	52.24B
CleanSpark, Inc. US CLSK	16.58	+2.22%	+0.3600	20.58M	340.27M	4.66B
Eli Lilly US LLY	925.81	+2.09%	+18.95	7.27M	6.82B	875.25B
Rumble Inc. US RUM	6.18	+1.98%	+0.1200	1.98M	12.25M	2.10B
Steel Dynamics US STLD	154.13	+1.66%	+2.51	1.15M	176.63M	22.51B
Tractor Supply US TSCO	53.92	+1.64%	+0.8700	5.99M	322.66M	28.57B
Tetra Tech US TTEK	32.58	+1.53%	+0.4900	2.02M	65.53M	8.56B

1 2

{"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/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":3049.457,"timestamp":1762376399999,"preClose":2981.028,"halted":0,"volume":444842660,"delay":0,"changeRate":0.022955,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":68.428955,"latestTime":"11-05 16:00:00 EST","open":2995.6216,"high":3066.292,"low":2988.6545,"amount":70835750215.48866,"amplitude":0.026044,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1762439400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.517072,"peRate":28.936772,"turnoverRate":0.020161,"increases":27,"decrements":3,"flats":1,"marketCap":5758106401696,"floatMarketCap":5026313645600},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3066.292,"amplitude":0.026044,"preClose":2981.028,"low":2988.6545,"pbRate":"5.517072","latestPrice":3049.457,"volume":444842660,"delay":0,"open":2995.6216,"prevYearClose":2467.212,"prevWeekClose":3020.7405,"prevMonthClose":3020.7405,"prevQuarterClose":2916.9033,"fiveDayClose":3012.5208,"twentyDayClose":2964.2244,"sixtyDayClose":2534.9478,"secType":"PLATE","market":"US","turnoverRate":0.020161,"peRate":28.936772,"marketCap":5758106401696,"floatMarketCap":5026313645600,"timestamp":1762376399999,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":27,"down":3,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.146781,"change":9.78,"latestPrice":76.41,"close":76.41,"volume":45875009,"market":"US","high":76.87,"low":67.7,"preClose":66.63,"open":68.8,"turnoverRate":0.201206,"peRate":195.923084,"amplitude":0.137626,"marketValue":20782029699.36,"askSize":6,"bidSize":896,"askPrice":78.38,"bidPrice":78.23,"week52High":76.87,"week52Low":5.125,"changeRate5Day":0.264647,"changeRate20Day":0.271593,"changeRate60Day":3.285474,"changeRateWTD":0.257778,"changeRateMTD":0.257778,"changeRateQTD":0.62817,"changeRateYTD":6.781059,"amount":3341754586.648483,"eps":0.39,"lyrEps":0.405155,"lyrPeRate":188.594489,"pbRate":11.43448,"volumeRatio":1.177704,"committee":0.986696,"roa":0.006282,"roe":0.059651,"changeRate5Min":-0.001882,"earningDate":1762358400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17421479923.59,"shortable":3,"shares":271980496,"floatShares":227999999,"hourTrading":{"tag":"盘前","latestPrice":78.33,"preClose":76.41,"latestTime":"07:34 EST","volume":218402,"amount":17019901.87448,"timestamp":1762432476803},"preHourTrading":{"tag":"盘前","latestPrice":78.33,"preClose":76.41,"latestTime":"07:34 EST","volume":218402,"amount":17019901.87448,"timestamp":1762432476803},"postHourTrading":{"tag":"盘后","latestPrice":77.84,"preClose":76.41,"latestTime":"19:59 EST","volume":1856963,"amount":142928048.995901,"timestamp":1762390799825},"overnightTrading":{"tag":"夜盘","latestPrice":77.21,"preClose":76.41,"latestTime":"20251106 04:00 EST","volume":1164060,"amount":90627986,"timestamp":1762419602611},"impliedVol":1.3567,"impliedVolPercentile":0.8916},{"symbol":"TSL","nameCN":"GraniteShares 1.25X Long TSLA Daily ETF","changeRate":0.051116,"change":0.9512,"latestPrice":19.56,"close":19.56,"volume":290877,"market":"US","high":19.73,"low":18.43,"preClose":18.6088,"open":19.01,"turnoverRate":0.309443,"peRate":0,"amplitude":0.069859,"marketValue":18386419.56,"askSize":4700,"bidSize":5150,"askPrice":19.69,"bidPrice":19.67,"week52High":23.03,"week52Low":7.93,"changeRate5Day":-0.000511,"changeRate20Day":0.062466,"changeRate60Day":0.438235,"changeRateWTD":0.016632,"changeRateMTD":0.016632,"changeRateQTD":0.042088,"changeRateYTD":0.082457,"amount":5543360.931421,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.614118,"committee":0.045685,"roa":0,"roe":0,"changeRate5Min":0.00128,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18386419.56,"shortable":3,"shares":940001,"floatShares":940001,"hourTrading":{"tag":"盘前","latestPrice":19.65,"preClose":19.56,"latestTime":"07:24 EST","volume":1085,"amount":21308.730555,"timestamp":1762431845922},"preHourTrading":{"tag":"盘前","latestPrice":19.65,"preClose":19.56,"latestTime":"07:24 EST","volume":1085,"amount":21308.730555,"timestamp":1762431845922},"postHourTrading":{"tag":"盘后","latestPrice":19.43,"preClose":19.56,"latestTime":"19:37 EST","volume":13099,"amount":254917.8627,"timestamp":1762389449921},"overnightTrading":{"tag":"夜盘","latestPrice":19.42,"preClose":19.56,"latestTime":"20251106 04:00 EST","volume":22118,"amount":431266,"timestamp":1762419602226},"impliedVol":0.7247,"impliedVolPercentile":0.5301},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.046483,"change":10.7,"latestPrice":240.89,"close":240.89,"volume":7230832,"market":"US","high":241.91,"low":230.1,"preClose":230.19,"open":230.19,"turnoverRate":0.009077,"peRate":28.747295,"amplitude":0.051305,"marketValue":191903194240.03,"askSize":60,"bidSize":15,"askPrice":240.9,"bidPrice":240.3,"week52High":242.5,"week52Low":123.7365,"changeRate5Day":0.021803,"changeRate20Day":0.107489,"changeRate60Day":0.27827,"changeRateWTD":0.033419,"changeRateMTD":0.033419,"changeRateQTD":0.176565,"changeRateYTD":0.481215,"amount":1730839365.848633,"eps":8.379571,"lyrEps":8.678355,"lyrPeRate":27.757565,"pbRate":9.839171,"volumeRatio":1.042141,"committee":-0.6,"roa":0.158842,"roe":0.356353,"changeRate5Min":-0.002691,"earningDate":1762963200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.72,"divideRate":0.00714,"floatMarketCap":191903194240.03,"shortable":3,"shares":796642427,"floatShares":796642427,"hourTrading":{"tag":"盘前","latestPrice":240.5,"preClose":240.89,"latestTime":"07:27 EST","volume":1019,"amount":245029.29026,"timestamp":1762432071894},"preHourTrading":{"tag":"盘前","latestPrice":240.5,"preClose":240.89,"latestTime":"07:27 EST","volume":1019,"amount":245029.29026,"timestamp":1762432071894},"postHourTrading":{"tag":"盘后","latestPrice":240.89,"preClose":240.89,"latestTime":"19:59 EST","volume":220942,"amount":53214868.4277,"timestamp":1762390743357},"overnightTrading":{"tag":"夜盘","latestPrice":238.78,"preClose":240.89,"latestTime":"20251106 04:00 EST","volume":2159,"amount":517450,"timestamp":1762419602573},"impliedVol":0.513,"impliedVolPercentile":0.8394},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.040089,"change":17.81,"latestPrice":462.07,"close":462.07,"volume":85573015,"market":"US","high":466.3299,"low":440.71,"preClose":444.26,"open":452.05,"turnoverRate":0.03156,"peRate":318.862918,"amplitude":0.057669,"marketValue":1536761262495.69,"askSize":179,"bidSize":4,"askPrice":464.92,"bidPrice":464.83,"week52High":488.5399,"week52Low":214.25,"changeRate5Day":0.001213,"changeRate20Day":0.053295,"changeRate60Day":0.35568,"changeRateWTD":0.012069,"changeRateMTD":0.012069,"changeRateQTD":0.039013,"changeRateYTD":0.144191,"amount":38884716986.25595,"eps":1.449118,"lyrEps":2.230215,"lyrPeRate":207.186303,"pbRate":19.216722,"volumeRatio":1.080688,"committee":-0.817259,"roa":0.023497,"roe":0.067914,"changeRate5Min":-0.000216,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1252888970624.2,"shortable":3,"shares":3325819167,"floatShares":2711470060,"hourTrading":{"tag":"盘前","latestPrice":464.82,"preClose":462.07,"latestTime":"07:34 EST","volume":233818,"amount":108453505.13504,"timestamp":1762432478141},"preHourTrading":{"tag":"盘前","latestPrice":464.82,"preClose":462.07,"latestTime":"07:34 EST","volume":233818,"amount":108453505.13504,"timestamp":1762432478141},"postHourTrading":{"tag":"盘后","latestPrice":460.3401,"preClose":462.07,"latestTime":"19:59 EST","volume":1530269,"amount":706398195.005109,"timestamp":1762390797000},"overnightTrading":{"tag":"夜盘","latestPrice":460.6,"preClose":462.07,"latestTime":"20251106 04:00 EST","volume":568717,"amount":262197589,"timestamp":1762419602611},"impliedVol":0.6604,"impliedVolPercentile":0.4538},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.039392,"change":21.57,"latestPrice":569.15,"close":569.15,"volume":2701291,"market":"US","high":574.01,"low":550.355,"preClose":547.58,"open":551.94,"turnoverRate":0.005785,"peRate":29.198215,"amplitude":0.043199,"marketValue":266350587063.4,"askSize":54,"bidSize":17,"askPrice":574.97,"bidPrice":573.1,"week52High":596.21,"week52Low":267.3,"changeRate5Day":-0.027908,"changeRate20Day":0.133494,"changeRate60Day":0.379056,"changeRateWTD":-0.014049,"changeRateMTD":-0.014049,"changeRateQTD":0.192811,"changeRateYTD":0.568944,"amount":1528606069.648743,"eps":19.49263,"lyrEps":22.173823,"lyrPeRate":25.667653,"pbRate":12.893339,"volumeRatio":0.734902,"committee":-0.521127,"roa":0.082057,"roe":0.462832,"changeRate5Min":-0.002427,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.84,"divideRate":0.010261,"floatMarketCap":265774534981.34998,"shortable":3,"shares":467979596,"floatShares":466967469,"hourTrading":{"tag":"盘前","latestPrice":573.35,"preClose":569.15,"latestTime":"07:32 EST","volume":312,"amount":178746.65328,"timestamp":1762432369017},"preHourTrading":{"tag":"盘前","latestPrice":573.35,"preClose":569.15,"latestTime":"07:32 EST","volume":312,"amount":178746.65328,"timestamp":1762432369017},"postHourTrading":{"tag":"盘后","latestPrice":571,"preClose":569.15,"latestTime":"19:59 EST","volume":90328,"amount":51422473.0153,"timestamp":1762390768699},"overnightTrading":{"tag":"夜盘","latestPrice":570.8,"preClose":569.15,"latestTime":"20251106 04:00 EST","volume":734,"amount":420331,"timestamp":1762419602586},"impliedVol":0.3193,"impliedVolPercentile":0.6908},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.038982,"change":11.98,"latestPrice":319.3,"close":319.3,"volume":8215486,"market":"US","high":324.14,"low":310.8401,"preClose":307.32,"open":315.885,"turnoverRate":0.040076,"peRate":27.807824,"amplitude":0.043277,"marketValue":86097269810.2,"askSize":40,"bidSize":84,"askPrice":318.98,"bidPrice":318.36,"week52High":444.645,"week52Low":142.58,"changeRate5Day":-0.084077,"changeRate20Day":-0.175511,"changeRate60Day":-0.010291,"changeRateWTD":-0.071208,"changeRateMTD":-0.071208,"changeRateQTD":-0.053898,"changeRateYTD":0.285944,"amount":2603383666.528015,"eps":11.48238,"lyrEps":10.420476,"lyrPeRate":30.641594,"pbRate":5.37328,"volumeRatio":0.789534,"committee":0.354839,"roa":0.007355,"roe":0.260045,"changeRate5Min":0.000329,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":65456499680.700005,"shortable":3,"shares":269643814,"floatShares":204999999,"hourTrading":{"tag":"盘前","latestPrice":318.5,"preClose":319.3,"latestTime":"07:32 EST","volume":15966,"amount":5088686.39388,"timestamp":1762432374909},"preHourTrading":{"tag":"盘前","latestPrice":318.5,"preClose":319.3,"latestTime":"07:32 EST","volume":15966,"amount":5088686.39388,"timestamp":1762432374909},"postHourTrading":{"tag":"盘后","latestPrice":318.01,"preClose":319.3,"latestTime":"19:59 EST","volume":171722,"amount":54706570.8681,"timestamp":1762390794170},"overnightTrading":{"tag":"夜盘","latestPrice":317.69,"preClose":319.3,"latestTime":"20251106 04:00 EST","volume":53896,"amount":17128779,"timestamp":1762419602604},"impliedVol":0.6726,"impliedVolPercentile":0.2892},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.03243,"change":8.01,"latestPrice":255,"close":255,"volume":9676191,"market":"US","high":255.36,"low":247.0201,"preClose":246.99,"open":250.2,"turnoverRate":0.036248,"peRate":17.882188,"amplitude":0.033766,"marketValue":73212712380,"askSize":32,"bidSize":1,"askPrice":252.55,"bidPrice":252.1,"week52High":543,"week52Low":231.51,"changeRate5Day":-0.07394,"changeRate20Day":-0.229141,"changeRate60Day":-0.353432,"changeRateWTD":-0.053838,"changeRateMTD":-0.053838,"changeRateQTD":-0.208591,"changeRateYTD":-0.119536,"amount":2436195172.338226,"eps":14.26,"lyrEps":-6.059034,"lyrPeRate":0,"pbRate":1.399039,"volumeRatio":0.726116,"committee":-0.939394,"roa":0.16753,"roe":0.25586,"changeRate5Min":-0.001136,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":68070017475,"shortable":3,"shares":287108676,"floatShares":266941245,"hourTrading":{"tag":"盘前","latestPrice":252.14,"preClose":255,"latestTime":"07:33 EST","volume":15341,"amount":3874119.33829,"timestamp":1762432436483},"preHourTrading":{"tag":"盘前","latestPrice":252.14,"preClose":255,"latestTime":"07:33 EST","volume":15341,"amount":3874119.33829,"timestamp":1762432436483},"postHourTrading":{"tag":"盘后","latestPrice":253.58,"preClose":255,"latestTime":"19:59 EST","volume":550977,"amount":140530055.4651,"timestamp":1762390782586},"overnightTrading":{"tag":"夜盘","latestPrice":252.86,"preClose":255,"latestTime":"20251106 04:00 EST","volume":76467,"amount":19435122,"timestamp":1762419602610},"impliedVol":0.8033,"impliedVolPercentile":0.4859},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.031447,"change":0.1,"latestPrice":3.28,"close":3.28,"volume":36154165,"market":"US","high":3.33,"low":3.19,"preClose":3.18,"open":3.24,"turnoverRate":0.118016,"peRate":0,"amplitude":0.044025,"marketValue":1056620039.68,"askSize":30,"bidSize":1930,"askPrice":3.26,"bidPrice":3.25,"week52High":5.74,"week52Low":1.69,"changeRate5Day":-0.136842,"changeRate20Day":-0.188119,"changeRate60Day":0.082508,"changeRateWTD":-0.103825,"changeRateMTD":-0.103825,"changeRateQTD":0.093333,"changeRateYTD":0.119454,"amount":117843958.733968,"eps":-0.304269,"lyrEps":0.201685,"lyrPeRate":16.262984,"pbRate":1.692925,"volumeRatio":0.887829,"committee":0.969388,"roa":-0.059831,"roe":-0.113434,"changeRate5Min":-0.001522,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1004827357.12,"shortable":3,"shares":322140256,"floatShares":306349804,"hourTrading":{"tag":"盘前","latestPrice":3.26,"preClose":3.28,"latestTime":"07:17 EST","volume":18559,"amount":60727.111761,"timestamp":1762431458221},"preHourTrading":{"tag":"盘前","latestPrice":3.26,"preClose":3.28,"latestTime":"07:17 EST","volume":18559,"amount":60727.111761,"timestamp":1762431458221},"postHourTrading":{"tag":"盘后","latestPrice":3.2798,"preClose":3.28,"latestTime":"19:59 EST","volume":127619,"amount":418788.1381,"timestamp":1762390783066},"overnightTrading":{"tag":"夜盘","latestPrice":3.29,"preClose":3.28,"latestTime":"20251106 04:00 EST","volume":12001,"amount":39946,"timestamp":1762419602605},"impliedVol":1.2182,"impliedVolPercentile":0.6787},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.030686,"change":0.51,"latestPrice":17.13,"close":17.13,"volume":43786364,"market":"US","high":18.04,"low":17.07,"preClose":16.62,"open":17.215,"turnoverRate":0.12993,"peRate":8.071816,"amplitude":0.058363,"marketValue":6475140000,"askSize":250,"bidSize":460,"askPrice":17.11,"bidPrice":17.09,"week52High":30.28,"week52Low":9.81,"changeRate5Day":-0.092691,"changeRate20Day":-0.15198,"changeRate60Day":0.089695,"changeRateWTD":-0.062397,"changeRateMTD":-0.062397,"changeRateQTD":-0.061884,"changeRateYTD":0.021467,"amount":761193293.460053,"eps":2.122199,"lyrEps":1.866634,"lyrPeRate":9.176946,"pbRate":1.251235,"volumeRatio":1.140582,"committee":0.295775,"roa":0.082745,"roe":0.230662,"changeRate5Min":-0.0032,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5772810000,"shortable":3,"shares":378000000,"floatShares":337000000,"hourTrading":{"tag":"盘前","latestPrice":17.09,"preClose":17.13,"latestTime":"07:33 EST","volume":35864,"amount":612961.056232,"timestamp":1762432439704},"preHourTrading":{"tag":"盘前","latestPrice":17.09,"preClose":17.13,"latestTime":"07:33 EST","volume":35864,"amount":612961.056232,"timestamp":1762432439704},"postHourTrading":{"tag":"盘后","latestPrice":17.1297,"preClose":17.13,"latestTime":"19:59 EST","volume":376053,"amount":6449411.5307,"timestamp":1762390799954},"overnightTrading":{"tag":"夜盘","latestPrice":17.03,"preClose":17.13,"latestTime":"20251106 04:00 EST","volume":152239,"amount":2607228,"timestamp":1762419602607},"impliedVol":1.1285,"impliedVolPercentile":0.7791},{"symbol":"GM","nameCN":"General Motors","changeRate":0.028413,"change":1.9,"latestPrice":68.77,"close":68.77,"volume":7807039,"market":"US","high":69.26,"low":67.04,"preClose":66.87,"open":67.04,"turnoverRate":0.008369,"peRate":14.420649,"amplitude":0.033199,"marketValue":64152871807.31,"askSize":100,"bidSize":200,"askPrice":69.07,"bidPrice":68.65,"week52High":70.24,"week52Low":41.6,"changeRate5Day":-0.005208,"changeRate20Day":0.219326,"changeRate60Day":0.269756,"changeRateWTD":-0.004632,"changeRateMTD":-0.004632,"changeRateQTD":0.127932,"changeRateYTD":0.290971,"amount":535541837.755234,"eps":4.768856,"lyrEps":6.447533,"lyrPeRate":10.666095,"pbRate":0.966536,"volumeRatio":0.890005,"committee":0.333333,"roa":0.02014,"roe":0.044415,"changeRate5Min":-0.001597,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.54,"divideRate":0.007852,"floatMarketCap":64152871807.31,"shortable":3,"shares":932861303,"floatShares":932861303,"hourTrading":{"tag":"盘前","latestPrice":68.6,"preClose":68.77,"latestTime":"07:01 EST","volume":1483,"amount":101747.849942,"timestamp":1762430501264},"preHourTrading":{"tag":"盘前","latestPrice":68.6,"preClose":68.77,"latestTime":"07:01 EST","volume":1483,"amount":101747.849942,"timestamp":1762430501264},"postHourTrading":{"tag":"盘后","latestPrice":68.78,"preClose":68.77,"latestTime":"19:51 EST","volume":1207524,"amount":83038966.2688,"timestamp":1762390310286},"overnightTrading":{"tag":"夜盘","latestPrice":68.46,"preClose":68.77,"latestTime":"20251106 04:00 EST","volume":624,"amount":42879,"timestamp":1762419602588},"impliedVol":0.3268,"impliedVolPercentile":0.2731},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.026252,"change":0.43,"latestPrice":16.81,"close":16.81,"volume":2572452,"market":"US","high":17.14,"low":16.3,"preClose":16.38,"open":16.3,"turnoverRate":0.018175,"peRate":26.8079,"amplitude":0.051282,"marketValue":2379196878.15,"askSize":150,"bidSize":100,"askPrice":17.8,"bidPrice":17.05,"week52High":36.46,"week52Low":16.15,"changeRate5Day":0.007794,"changeRate20Day":-0.094289,"changeRate60Day":-0.192215,"changeRateWTD":-0.009428,"changeRateMTD":-0.009428,"changeRateQTD":-0.1796,"changeRateYTD":-0.399214,"amount":43269054.006226,"eps":0.627054,"lyrEps":0.227379,"lyrPeRate":73.929431,"pbRate":1.720289,"volumeRatio":1.059384,"committee":-0.2,"roa":0.048814,"roe":0.067931,"changeRate5Min":-0.007381,"earningDate":1762358400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2379196878.15,"shortable":3,"shares":141534615,"floatShares":141534615,"hourTrading":{"tag":"盘前","latestPrice":17.29,"preClose":16.81,"latestTime":"07:18 EST","volume":4592,"amount":80372.19176,"timestamp":1762431502230},"preHourTrading":{"tag":"盘前","latestPrice":17.29,"preClose":16.81,"latestTime":"07:18 EST","volume":4592,"amount":80372.19176,"timestamp":1762431502230},"postHourTrading":{"tag":"盘后","latestPrice":17,"preClose":16.81,"latestTime":"19:16 EST","volume":36889,"amount":620089.83,"timestamp":1762388193492},"overnightTrading":{"tag":"夜盘","latestPrice":16.9,"preClose":16.81,"latestTime":"20251106 04:00 EST","volume":425,"amount":7181,"timestamp":1762419602397},"impliedVol":0.717,"impliedVolPercentile":0.7028},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.026087,"change":0.06,"latestPrice":2.36,"close":2.36,"volume":95736,"market":"US","high":2.37,"low":2.31,"preClose":2.3,"open":2.31,"turnoverRate":0.004759,"peRate":0,"amplitude":0.026087,"marketValue":47642089.36,"askSize":4862,"bidSize":1,"askPrice":2.53,"bidPrice":2.17,"week52High":7.88,"week52Low":2.22,"changeRate5Day":-0.070866,"changeRate20Day":-0.215947,"changeRate60Day":-0.081712,"changeRateWTD":-0.081712,"changeRateMTD":-0.081712,"changeRateQTD":-0.141818,"changeRateYTD":-0.546154,"amount":224117.527164,"eps":-0.710041,"lyrEps":-0.940197,"lyrPeRate":0,"pbRate":0.473579,"volumeRatio":0.386597,"committee":-0.999589,"roa":-0.163508,"roe":-0.213793,"changeRate5Min":0.002123,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":47475591.36,"shortable":3,"shares":20187326,"floatShares":20116776,"postHourTrading":{"tag":"盘后","latestPrice":2.36,"preClose":2.36,"latestTime":"19:49 EST","volume":2322,"amount":5424.4075,"timestamp":1762390189287},"overnightTrading":{"tag":"夜盘","latestPrice":2.3,"preClose":2.36,"latestTime":"20251106 04:00 EST","volume":719,"amount":1654,"timestamp":1762419602420},"impliedVol":1.3548,"impliedVolPercentile":0.4217},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":0.025326,"change":0.35,"latestPrice":14.17,"close":14.17,"volume":5068998,"market":"US","high":14.215,"low":13.805,"preClose":13.82,"open":13.82,"turnoverRate":0.033268,"peRate":0,"amplitude":0.029667,"marketValue":3926045001.32,"askSize":206,"bidSize":618,"askPrice":14.17,"bidPrice":14.16,"week52High":45.77,"week52Low":13.8,"changeRate5Day":-0.113267,"changeRate20Day":-0.179027,"changeRate60Day":-0.188431,"changeRateWTD":-0.075367,"changeRateMTD":-0.075367,"changeRateQTD":-0.137028,"changeRateYTD":-0.584457,"amount":71010518.906061,"eps":-0.492407,"lyrEps":-2.36317,"lyrPeRate":0,"pbRate":1.720517,"volumeRatio":0.890759,"committee":0.5,"roa":-0.051851,"roe":-0.0828,"changeRate5Min":0.002476,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2159035005.4,"shortable":3,"shares":277067396,"floatShares":152366620,"hourTrading":{"tag":"盘前","latestPrice":14.17,"preClose":14.17,"latestTime":"07:34 EST","volume":4385,"amount":62022.65026,"timestamp":1762432446447},"preHourTrading":{"tag":"盘前","latestPrice":14.17,"preClose":14.17,"latestTime":"07:34 EST","volume":4385,"amount":62022.65026,"timestamp":1762432446447},"postHourTrading":{"tag":"盘后","latestPrice":14.13,"preClose":14.17,"latestTime":"19:59 EST","volume":51962,"amount":734804.4859,"timestamp":1762390767289},"overnightTrading":{"tag":"夜盘","latestPrice":14.06,"preClose":14.17,"latestTime":"20251106 04:00 EST","volume":10950,"amount":154587,"timestamp":1762419602608},"impliedVol":0.6382,"impliedVolPercentile":0.2892},{"symbol":"F","nameCN":"Ford","changeRate":0.02502,"change":0.32,"latestPrice":13.11,"close":13.11,"volume":79134307,"market":"US","high":13.305,"low":12.88,"preClose":12.79,"open":12.92,"turnoverRate":0.020435,"peRate":11.206689,"amplitude":0.033229,"marketValue":52236776200.26,"askSize":600,"bidSize":633,"askPrice":13.14,"bidPrice":13.12,"week52High":13.97,"week52Low":8.4406,"changeRate5Day":-0.009819,"changeRate20Day":0.116695,"changeRate60Day":0.165333,"changeRateWTD":-0.001523,"changeRateMTD":-0.001523,"changeRateQTD":0.096154,"changeRateYTD":0.324242,"amount":1038792564.973428,"eps":1.169837,"lyrEps":1.477878,"lyrPeRate":8.870827,"pbRate":1.102228,"volumeRatio":0.924638,"committee":0.026764,"roa":0.008328,"roe":0.102946,"changeRate5Min":-0.003421,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.75,"divideRate":0.057208,"floatMarketCap":50769121755.63,"shortable":3,"shares":3984498566,"floatShares":3872549333,"hourTrading":{"tag":"盘前","latestPrice":13.13,"preClose":13.11,"latestTime":"07:28 EST","volume":3472,"amount":45619.590576,"timestamp":1762432087799},"preHourTrading":{"tag":"盘前","latestPrice":13.13,"preClose":13.11,"latestTime":"07:28 EST","volume":3472,"amount":45619.590576,"timestamp":1762432087799},"postHourTrading":{"tag":"盘后","latestPrice":13.1197,"preClose":13.11,"latestTime":"19:59 EST","volume":2918525,"amount":38262872.9446,"timestamp":1762390797886},"overnightTrading":{"tag":"夜盘","latestPrice":13.15,"preClose":13.11,"latestTime":"20251106 04:00 EST","volume":11942,"amount":156989,"timestamp":1762419602607},"impliedVol":0.3443,"impliedVolPercentile":0.4177},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.022195,"change":0.36,"latestPrice":16.58,"close":16.58,"volume":20584613,"market":"US","high":16.9474,"low":16.15,"preClose":16.22,"open":16.31,"turnoverRate":0.075419,"peRate":16.893923,"amplitude":0.049162,"marketValue":4658980000,"askSize":1600,"bidSize":1625,"askPrice":16.72,"bidPrice":16.59,"week52High":23.61,"week52Low":6.452,"changeRate5Day":-0.122287,"changeRate20Day":-0.126449,"changeRate60Day":0.671371,"changeRateWTD":-0.068539,"changeRateMTD":-0.068539,"changeRateQTD":0.143448,"changeRateYTD":0.800217,"amount":340268221.420214,"eps":0.981418,"lyrEps":-0.687994,"lyrPeRate":0,"pbRate":2.170111,"volumeRatio":0.782727,"committee":0.007752,"roa":0.071401,"roe":0.170866,"changeRate5Min":-0.000301,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4525287451.86,"shortable":3,"shares":281000000,"floatShares":272936517,"hourTrading":{"tag":"盘前","latestPrice":16.66,"preClose":16.58,"latestTime":"07:31 EST","volume":34255,"amount":569611.80237,"timestamp":1762432283409},"preHourTrading":{"tag":"盘前","latestPrice":16.66,"preClose":16.58,"latestTime":"07:31 EST","volume":34255,"amount":569611.80237,"timestamp":1762432283409},"postHourTrading":{"tag":"盘后","latestPrice":16.7741,"preClose":16.58,"latestTime":"19:59 EST","volume":681749,"amount":11364041.1659,"timestamp":1762390799817},"overnightTrading":{"tag":"夜盘","latestPrice":16.69,"preClose":16.58,"latestTime":"20251106 04:00 EST","volume":166273,"amount":2788294,"timestamp":1762419602610},"impliedVol":1.1481,"impliedVolPercentile":0.7229},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.020896,"change":18.95,"latestPrice":925.81,"close":925.81,"volume":7272941,"market":"US","high":955.46,"low":907.86,"preClose":906.86,"open":911,"turnoverRate":0.007696,"peRate":45.289369,"amplitude":0.052489,"marketValue":875245736068.1699,"askSize":20,"bidSize":20,"askPrice":934.59,"bidPrice":933.19,"week52High":955.46,"week52Low":623.78,"changeRate5Day":0.138016,"changeRate20Day":0.0947,"changeRate60Day":0.447868,"changeRateWTD":0.072955,"changeRateMTD":0.072955,"changeRateQTD":0.213381,"changeRateYTD":0.199236,"amount":6818487393.006409,"eps":20.442104,"lyrEps":11.758762,"lyrPeRate":78.733629,"pbRate":36.785386,"volumeRatio":1.400993,"committee":0,"roa":0.176027,"roe":0.964704,"changeRate5Min":-0.004216,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8,"divideRate":0.006265,"floatMarketCap":874890449074.19,"shortable":3,"shares":945383757,"floatShares":944999999,"hourTrading":{"tag":"盘前","latestPrice":933.9,"preClose":925.81,"latestTime":"07:34 EST","volume":5865,"amount":5490483.9735,"timestamp":1762432441338},"preHourTrading":{"tag":"盘前","latestPrice":933.9,"preClose":925.81,"latestTime":"07:34 EST","volume":5865,"amount":5490483.9735,"timestamp":1762432441338},"postHourTrading":{"tag":"盘后","latestPrice":928.2,"preClose":925.81,"latestTime":"19:59 EST","volume":195382,"amount":180898283.553401,"timestamp":1762390780870},"overnightTrading":{"tag":"夜盘","latestPrice":929.45,"preClose":925.81,"latestTime":"20251106 04:00 EST","volume":3624,"amount":3366891,"timestamp":1762419602607},"impliedVol":0.3833,"impliedVolPercentile":0.4659},{"symbol":"RUM","nameCN":"Rumble Inc.","changeRate":0.019802,"change":0.12,"latestPrice":6.18,"close":6.18,"volume":1978699,"market":"US","high":6.27,"low":6.04,"preClose":6.06,"open":6.09,"turnoverRate":0.017826,"peRate":0,"amplitude":0.037954,"marketValue":2095020000,"askSize":300,"bidSize":625,"askPrice":6.2,"bidPrice":6.19,"week52High":17.4,"week52Low":5.25,"changeRate5Day":-0.092511,"changeRate20Day":-0.244499,"changeRate60Day":-0.219697,"changeRateWTD":-0.099125,"changeRateMTD":-0.099125,"changeRateQTD":-0.146409,"changeRateYTD":-0.524981,"amount":12248206.364806,"eps":-1.326851,"lyrEps":-1.657821,"lyrPeRate":0,"pbRate":6.667346,"volumeRatio":0.65727,"committee":0.351351,"roa":-0.243055,"roe":-1.188293,"changeRate5Min":-0.005632,"earningDate":1762876800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":685980000,"shortable":3,"shares":339000000,"floatShares":111000000,"hourTrading":{"tag":"盘前","latestPrice":6.19,"preClose":6.18,"latestTime":"06:51 EST","volume":1082,"amount":6684.010638,"timestamp":1762429910777},"preHourTrading":{"tag":"盘前","latestPrice":6.19,"preClose":6.18,"latestTime":"06:51 EST","volume":1082,"amount":6684.010638,"timestamp":1762429910777},"postHourTrading":{"tag":"盘后","latestPrice":6.1508,"preClose":6.18,"latestTime":"19:59 EST","volume":9456,"amount":58463.738,"timestamp":1762390799040},"overnightTrading":{"tag":"夜盘","latestPrice":6.14,"preClose":6.18,"latestTime":"20251106 04:00 EST","volume":3199,"amount":19824,"timestamp":1762419602532},"impliedVol":0.6357,"impliedVolPercentile":0.0161},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.016555,"change":2.51,"latestPrice":154.13,"close":154.13,"volume":1149155,"market":"US","high":154.86,"low":150.032,"preClose":151.62,"open":151.64,"turnoverRate":0.008356,"peRate":20.535481,"amplitude":0.031843,"marketValue":22508352817.67,"askSize":176,"bidSize":20,"askPrice":159.98,"bidPrice":154.15,"week52High":164.7298,"week52Low":103.17,"changeRate5Day":-0.057136,"changeRate20Day":0.051723,"changeRate60Day":0.22715,"changeRateWTD":-0.017028,"changeRateMTD":-0.017028,"changeRateQTD":0.105429,"changeRateYTD":0.351188,"amount":176625190.131912,"eps":7.505546,"lyrEps":9.890194,"lyrPeRate":15.584123,"pbRate":2.502279,"volumeRatio":0.903683,"committee":-0.795918,"roa":0.055465,"roe":0.125505,"changeRate5Min":-0.004135,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.96,"divideRate":0.012717,"floatMarketCap":21197473006.16,"shortable":3,"shares":146034859,"floatShares":137529832,"hourTrading":{"tag":"盘前","latestPrice":154.27,"preClose":154.13,"latestTime":"05:37 EST","volume":16,"amount":2482.80976,"timestamp":1762425432879},"preHourTrading":{"tag":"盘前","latestPrice":154.27,"preClose":154.13,"latestTime":"05:37 EST","volume":16,"amount":2482.80976,"timestamp":1762425432879},"postHourTrading":{"tag":"盘后","latestPrice":154.13,"preClose":154.13,"latestTime":"19:26 EST","volume":40947,"amount":6311259.68,"timestamp":1762388789123},"overnightTrading":{"tag":"夜盘","latestPrice":154.3,"preClose":154.13,"latestTime":"20251106 04:00 EST","volume":82,"amount":12678,"timestamp":1762419602601},"impliedVol":0.4013,"impliedVolPercentile":0.7269},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.0164,"change":0.87,"latestPrice":53.92,"close":53.92,"volume":5992623,"market":"US","high":54.355,"low":53.12,"preClose":53.05,"open":53.21,"turnoverRate":0.011347,"peRate":26.062019,"amplitude":0.02328,"marketValue":28574993992.48,"askSize":27,"bidSize":27,"askPrice":54.24,"bidPrice":53.66,"week52High":63.9899,"week52Low":46.8504,"changeRate5Day":-0.0059,"changeRate20Day":0,"changeRate60Day":-0.090725,"changeRateWTD":-0.003511,"changeRateMTD":-0.003511,"changeRateQTD":-0.051873,"changeRateYTD":0.016208,"amount":322657727.982159,"eps":2.068911,"lyrEps":2.050921,"lyrPeRate":26.290627,"pbRate":11.104912,"volumeRatio":1.226552,"committee":0,"roa":0.090097,"roe":0.454585,"changeRate5Min":-0.001851,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.91,"divideRate":0.016877,"floatMarketCap":28475490132.32,"shortable":3,"shares":529951669,"floatShares":528106271,"hourTrading":{"tag":"盘前","latestPrice":54.24,"preClose":53.92,"latestTime":"05:41 EST","volume":11,"amount":596.64,"timestamp":1762425672148},"preHourTrading":{"tag":"盘前","latestPrice":54.24,"preClose":53.92,"latestTime":"05:41 EST","volume":11,"amount":596.64,"timestamp":1762425672148},"postHourTrading":{"tag":"盘后","latestPrice":54.4837,"preClose":53.92,"latestTime":"19:45 EST","volume":251087,"amount":13539208.3641,"timestamp":1762389955988},"overnightTrading":{"tag":"夜盘","latestPrice":54.02,"preClose":53.92,"latestTime":"20251106 04:00 EST","volume":20,"amount":1080,"timestamp":1762419602542},"impliedVol":0.3229,"impliedVolPercentile":0.7229},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":0.01527,"change":0.49,"latestPrice":32.58,"close":32.58,"volume":2015687,"market":"US","high":32.899,"low":31.88,"preClose":32.09,"open":31.89,"turnoverRate":0.007714,"peRate":40.641888,"amplitude":0.031754,"marketValue":8561157762.96,"askSize":90,"bidSize":244,"askPrice":32.77,"bidPrice":32.46,"week52High":51.2,"week52Low":27.27,"changeRate5Day":0.02292,"changeRate20Day":-0.064868,"changeRate60Day":-0.113228,"changeRateWTD":0.018762,"changeRateMTD":0.018762,"changeRateQTD":-0.023966,"changeRateYTD":-0.182229,"amount":65530726.842598,"eps":0.801636,"lyrEps":1.246921,"lyrPeRate":26.128359,"pbRate":4.914726,"volumeRatio":1.081161,"committee":0.461078,"roa":0.086882,"roe":0.126897,"changeRate5Min":-0.002755,"earningDate":1762876800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.239,"divideRate":0.007336,"floatMarketCap":8513445558.419999,"shortable":3,"shares":262773412,"floatShares":261308949,"postHourTrading":{"tag":"盘后","latestPrice":32.58,"preClose":32.58,"latestTime":"17:43 EST","volume":80653,"amount":2627678.12,"timestamp":1762382607827},"overnightTrading":{"tag":"夜盘","latestPrice":31.44,"preClose":32.58,"latestTime":"20251106 04:00 EST","volume":10,"amount":314,"timestamp":1762419602495},"impliedVol":0.4925,"impliedVolPercentile":0.8474}]}}}