US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,350.73

+26.560.80%

Number of Gainers:11

Number of Losers:19

Number of Flat:2

PE:- -

High:3,358.09

Open:3,323.03

Low:3,310.35

Close:3,324.17

Volume:244.07M

Turnover:31.47B

Market Cap:6.41T

Float Cap:5.57T

Loading ...

Constituent

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

Applied Materials US AMAT	479.36	+4.62%	+21.19	4.28M	2.04B	380.11B
Caterpillar US CAT	903.31	+4.39%	+37.95	1.22M	1.09B	416.43B
IREN Ltd US IREN	67.66	+3.57%	+2.33	31.56M	2.14B	24.18B
Steel Dynamics US STLD	269.22	+2.92%	+7.63	411.68K	110.31M	39.01B
Morgan Stanley US MS	216.295	+2.50%	+5.29	3.60M	774.82M	342.05B
Goldman Sachs US GS	1068.7	+1.92%	+20.12	1.06M	1.13B	317.40B
CoreCivic, Inc US CXW	21.6	+1.84%	+0.3900	319.51K	6.90M	2.14B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	16.82	+1.57%	+0.2600	474.46K	7.95M	13.79M
JPMorgan Chase US JPM	300.83	+1.43%	+4.25	4.10M	1.22B	806.89B
Tesla Motors US TSLA	420.98	+1.23%	+5.10	23.31M	9.77B	1.58T
Merck US MRK	116.08	+0.79%	+0.9100	2.54M	293.82M	288.11B
U.S. Steel US X	54.84	0.00%	0.0000	0	0	12.42B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
Geo Group Inc US GEO	23.315	-0.11%	-0.0250	433.29K	10.15M	3.12B
General Motors US GM	82.525	-0.19%	-0.1550	4.00M	331.05M	74.60B
General Dynamics Corp US GD	337.94	-0.37%	-1.2600	294.54K	99.46M	91.28B
Lockheed Martin US LMT	514.14	-0.46%	-2.3600	465.66K	239.36M	118.29B
Eli Lilly US LLY	1067.4	-1.37%	-14.8000	1.06M	1.13B	1.01T
Phunware, Inc. US PHUN	1.9998	-1.49%	-0.0302	40.42K	81.08K	40.89M
Riot Platforms US RIOT	27.82	-1.52%	-0.4300	7.70M	218.44M	10.55B

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?page=1"},"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":3350.7346,"timestamp":1780421852258,"preClose":3324.171,"halted":0,"volume":244072461,"delay":0,"changeRate":0.007991,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":26.563721,"latestTime":"06-02 13:37:32 EDT","open":3323.0251,"high":3358.088,"low":3310.3481,"amount":31466926109.620438,"amplitude":0.014361,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1780430400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.311755,"peRate":39.58735,"turnoverRate":0.010974,"increases":11,"decrements":19,"flats":1,"marketCap":6411876579449,"floatMarketCap":5569470099425},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3358.088,"amplitude":0.014361,"preClose":3324.171,"low":3310.3481,"pbRate":"6.311755","latestPrice":3350.7346,"volume":244072464,"delay":0,"open":3323.0251,"prevYearClose":3090.46,"prevWeekClose":3356.456,"prevMonthClose":3356.456,"prevQuarterClose":2855.8955,"fiveDayClose":3302.2485,"twentyDayClose":3078.5173,"sixtyDayClose":2927.8052,"secType":"PLATE","market":"US","turnoverRate":0.010974,"peRate":39.58735,"marketCap":6411876579449,"floatMarketCap":5569470099425,"timestamp":1780421852307,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":11,"down":19,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.046249,"change":21.19,"latestPrice":479.36,"close":479.36,"volume":4280280,"market":"US","high":485.78,"low":461.45,"preClose":458.17,"open":466.77,"turnoverRate":0.005398,"peRate":45.084255,"amplitude":0.053103,"marketValue":380105331925.76,"askSize":129,"bidSize":98,"askPrice":479.41,"bidPrice":479.17,"week52High":485.78,"week52Low":154.465,"changeRate5Day":0.053793,"changeRate20Day":0.224794,"changeRate60Day":0.476135,"changeRateWTD":0.065102,"changeRateMTD":0.065102,"changeRateQTD":0.402499,"changeRateYTD":0.865287,"amount":2044818603.295898,"eps":10.632537,"lyrEps":8.66,"lyrPeRate":55.353349,"pbRate":15.898002,"volumeRatio":0.991475,"committee":-0.18894,"roa":0.148576,"roe":0.39692,"changeRate5Min":-0.002082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.91,"divideRate":0.003984,"floatMarketCap":380105331925.76,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":466.69,"preClose":458.17,"latestTime":"09:29 EDT","volume":178654,"amount":81923524.6438,"timestamp":1780406999999,"change":8.519999999999982,"changeRate":0.01859571774668787},"postHourTrading":{"tag":"盘后","latestPrice":457,"preClose":458.17,"latestTime":"19:58 EDT","volume":763829,"amount":349947018.1112,"timestamp":1780358339714,"change":-1.170000000000016,"changeRate":-0.0025536372962001353},"overnightTrading":{"tag":"夜盘","latestPrice":458.510009765625,"preClose":458.1700134277344,"latestTime":"20260602 04:00 EDT","volume":16453,"amount":7454800,"timestamp":1780387201979,"change":0.339996337890625,"changeRate":0.0007420746184303733},"impliedVol":0.65,"impliedVolPercentile":0.9402},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.043855,"change":37.95,"latestPrice":903.31,"close":903.31,"volume":1219960,"market":"US","high":906.46,"low":873.12,"preClose":865.36,"open":876.92,"turnoverRate":0.002646,"peRate":44.980734,"amplitude":0.038527,"marketValue":416425910000,"askSize":41,"bidSize":21,"askPrice":903.41,"bidPrice":903.23,"week52High":931.35,"week52Low":344.9182,"changeRate5Day":-0.005767,"changeRate20Day":0.032614,"changeRate60Day":0.326641,"changeRateWTD":0.031329,"changeRateMTD":0.031329,"changeRateQTD":0.275033,"changeRateYTD":0.576815,"amount":1094037626.052246,"eps":20.082153,"lyrEps":18.902127,"lyrPeRate":47.788802,"pbRate":22.315305,"volumeRatio":0.625096,"committee":-0.322581,"roa":0.085203,"roe":0.513313,"changeRate5Min":-0.000691,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.04,"divideRate":0.006687,"floatMarketCap":416425910000,"shortable":3,"shares":461000000,"floatShares":461000000,"preHourTrading":{"tag":"盘前","latestPrice":874.83,"preClose":865.36,"latestTime":"09:28 EDT","volume":4107,"amount":3576919.7775,"timestamp":1780406883402,"change":9.470000000000027,"changeRate":0.010943422390681367},"postHourTrading":{"tag":"盘后","latestPrice":865.75,"preClose":865.36,"latestTime":"19:59 EDT","volume":138562,"amount":119902733.9512,"timestamp":1780358390077,"change":0.38999999999998636,"changeRate":0.0004506794859942525},"overnightTrading":{"tag":"夜盘","latestPrice":870.9500122070312,"preClose":865.3599853515625,"latestTime":"20260602 04:00 EDT","volume":2274,"amount":1970196,"timestamp":1780387201979,"change":5.59002685546875,"changeRate":0.006459770442468214},"impliedVol":0.3974,"impliedVolPercentile":0.749},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.035665,"change":2.33,"latestPrice":67.66,"close":67.66,"volume":31564910,"market":"US","high":69.57,"low":64.2656,"preClose":65.33,"open":64.58,"turnoverRate":0.104175,"peRate":152.98721,"amplitude":0.081194,"marketValue":24180241218.16,"askSize":461,"bidSize":278,"askPrice":67.7,"bidPrice":67.69,"week52High":76.87,"week52Low":8.61,"changeRate5Day":0.131817,"changeRate20Day":0.367421,"changeRate60Day":0.843597,"changeRateWTD":0.064841,"changeRateMTD":0.064841,"changeRateQTD":0.973746,"changeRateYTD":0.791369,"amount":2135446643.928909,"eps":0.442259,"lyrEps":0.39,"lyrPeRate":173.487179,"pbRate":9.074869,"volumeRatio":0.883282,"committee":0.150142,"roa":-0.03002,"roe":0.077286,"changeRate5Min":-0.002506,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20500980000,"shortable":0,"shares":357378676,"floatShares":303000000,"preHourTrading":{"tag":"盘前","latestPrice":64.65,"preClose":65.33,"latestTime":"09:29 EDT","volume":891889,"amount":58098657.29457,"timestamp":1780406999999,"change":-0.6799999999999926,"changeRate":-0.010408694321138721},"postHourTrading":{"tag":"盘后","latestPrice":64.7098,"preClose":65.33,"latestTime":"19:59 EDT","volume":1507561,"amount":98463655.1026,"timestamp":1780358398119,"change":-0.620199999999997,"changeRate":-0.009493341497015109},"overnightTrading":{"tag":"夜盘","latestPrice":64.7699966430664,"preClose":65.33000183105469,"latestTime":"20260602 04:00 EDT","volume":388011,"amount":24826978,"timestamp":1780387201994,"change":-0.5600051879882812,"changeRate":-0.008571945083309062},"impliedVol":1.1659,"impliedVolPercentile":0.6056},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.029168,"change":7.63,"latestPrice":269.22,"close":269.22,"volume":411677,"market":"US","high":270.28,"low":260.33,"preClose":261.59,"open":263.32,"turnoverRate":0.002993,"peRate":28.855306,"amplitude":0.038037,"marketValue":39005239997.22,"askSize":139,"bidSize":11,"askPrice":269.25,"bidPrice":269,"week52High":270.28,"week52Low":119.89,"changeRate5Day":0.074773,"changeRate20Day":0.171439,"changeRate60Day":0.482407,"changeRateWTD":0.034865,"changeRateMTD":0.034865,"changeRateQTD":0.495667,"changeRateYTD":0.588787,"amount":110309899.93631,"eps":9.33,"lyrEps":8.021291,"lyrPeRate":33.563176,"pbRate":4.255957,"volumeRatio":0.488319,"committee":-0.853333,"roa":0.06657,"roe":0.15247,"changeRate5Min":-0.000093,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.03,"divideRate":0.00754,"floatMarketCap":37025781371.04,"shortable":3,"shares":144882401,"floatShares":137529832,"preHourTrading":{"tag":"盘前","latestPrice":262.9,"preClose":261.59,"latestTime":"09:27 EDT","volume":234,"amount":61201.0971,"timestamp":1780406860052,"change":1.3100000000000023,"changeRate":0.005007836691005017},"postHourTrading":{"tag":"盘后","latestPrice":261.59,"preClose":261.59,"latestTime":"19:53 EDT","volume":26641,"amount":6969132.01,"timestamp":1780357999015,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":261.3599853515625,"preClose":261.5899963378906,"latestTime":"20260602 04:00 EDT","volume":30,"amount":7836,"timestamp":1780387200773,"change":-0.230010986328125,"changeRate":-0.0008792805135828832},"impliedVol":0.4301,"impliedVolPercentile":0.7251},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":0.025046,"change":5.285,"latestPrice":216.295,"close":216.295,"volume":3601429,"market":"US","high":216.9,"low":210.58,"preClose":211.01,"open":210.58,"turnoverRate":0.002965,"peRate":19.602508,"amplitude":0.029951,"marketValue":342046060934.13,"askSize":2,"bidSize":2,"askPrice":216.38,"bidPrice":216.26,"week52High":216.9,"week52Low":127.13,"changeRate5Day":0.072041,"changeRate20Day":0.150444,"changeRate60Day":0.349566,"changeRateWTD":0.03988,"changeRateMTD":0.03988,"changeRateQTD":0.314304,"changeRateYTD":0.218357,"amount":774817148.020187,"eps":11.034047,"lyrEps":10.21,"lyrPeRate":21.184623,"pbRate":3.272041,"volumeRatio":0.85368,"committee":0,"roa":0.012695,"roe":0.163884,"changeRate5Min":-0.00037,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.018493,"floatMarketCap":262736420793.82498,"shortable":3,"shares":1581386814,"floatShares":1214713335,"preHourTrading":{"tag":"盘前","latestPrice":210.38,"preClose":211.01,"latestTime":"09:29 EDT","volume":1428,"amount":300214.49472,"timestamp":1780406972129,"change":-0.6299999999999955,"changeRate":-0.0029856404909719705},"postHourTrading":{"tag":"盘后","latestPrice":211.01,"preClose":211.01,"latestTime":"19:59 EDT","volume":116802,"amount":24645915.0482,"timestamp":1780358373429,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":211.11000061035156,"preClose":211.00999450683594,"latestTime":"20260602 04:00 EDT","volume":1679,"amount":353737,"timestamp":1780387201991,"change":0.100006103515625,"changeRate":0.00047394012662459536},"impliedVol":0.361,"impliedVolPercentile":0.8048},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":0.019188,"change":20.12,"latestPrice":1068.7,"close":1068.7,"volume":1059764,"market":"US","high":1073.97,"low":1047.89,"preClose":1048.58,"open":1050.28,"turnoverRate":0.003592,"peRate":19.519635,"amplitude":0.024872,"marketValue":317403900000,"askSize":137,"bidSize":6,"askPrice":1068.95,"bidPrice":1068.68,"week52High":1073.97,"week52Low":592.9,"changeRate5Day":0.074589,"changeRate20Day":0.183146,"changeRate60Day":0.30104,"changeRateWTD":0.042065,"changeRateMTD":0.042065,"changeRateQTD":0.263254,"changeRateYTD":0.215813,"amount":1128511014.871094,"eps":54.75,"lyrEps":51.32,"lyrPeRate":20.82424,"pbRate":2.909853,"volumeRatio":0.732253,"committee":-0.916084,"roa":0.009443,"roe":0.145479,"changeRate5Min":-0.000589,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":15.5,"divideRate":0.014504,"floatMarketCap":315266500000,"shortable":3,"shares":297000000,"floatShares":295000000,"preHourTrading":{"tag":"盘前","latestPrice":1043.53,"preClose":1048.58,"latestTime":"09:29 EDT","volume":3492,"amount":3652060.7088,"timestamp":1780406969705,"change":-5.0499999999999545,"changeRate":-0.004816036926128626},"postHourTrading":{"tag":"盘后","latestPrice":1049.49,"preClose":1048.58,"latestTime":"19:59 EDT","volume":125512,"amount":131609302.9288,"timestamp":1780358379833,"change":0.9100000000000819,"changeRate":0.0008678403173816799},"overnightTrading":{"tag":"夜盘","latestPrice":1049,"preClose":1048.5799560546875,"latestTime":"20260602 04:00 EDT","volume":257,"amount":269540,"timestamp":1780387201987,"change":0.4200439453125,"changeRate":0.000400583611089542},"impliedVol":0.3644,"impliedVolPercentile":0.8486},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.018388,"change":0.39,"latestPrice":21.6,"close":21.6,"volume":319513,"market":"US","high":21.81,"low":20.97,"preClose":21.21,"open":21.015,"turnoverRate":0.00327,"peRate":17.616043,"amplitude":0.039604,"marketValue":2135954880,"askSize":205,"bidSize":6,"askPrice":21.6,"bidPrice":21.56,"week52High":23.19,"week52Low":15.735,"changeRate5Day":0.019349,"changeRate20Day":0.07196,"changeRate60Day":0.196013,"changeRateWTD":0.024668,"changeRateMTD":0.024668,"changeRateQTD":0.142253,"changeRateYTD":0.130298,"amount":6900643.575117,"eps":1.226155,"lyrEps":1.08,"lyrPeRate":20,"pbRate":1.530481,"volumeRatio":0.50135,"committee":-0.943128,"roa":0.048017,"roe":0.090081,"changeRate5Min":0.002553,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2110518720,"shortable":3,"shares":98886800,"floatShares":97709200,"preHourTrading":{"tag":"盘前","latestPrice":21.5,"preClose":21.21,"latestTime":"09:26 EDT","volume":3,"amount":63.879999,"timestamp":1780406793417,"change":0.28999999999999915,"changeRate":0.013672795851013633},"postHourTrading":{"tag":"盘后","latestPrice":21.21,"preClose":21.21,"latestTime":"16:29 EDT","volume":28449,"amount":603402.67,"timestamp":1780345742774,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.209999084472656,"preClose":21.209999084472656,"latestTime":"20260602 04:00 EDT","volume":0,"amount":0,"timestamp":1780387200000,"change":0,"changeRate":0},"impliedVol":0.3536,"impliedVolPercentile":0.0319},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":0.0157,"change":0.26,"latestPrice":16.82,"close":16.82,"volume":474457,"market":"US","high":16.94,"low":16.47,"preClose":16.56,"open":16.69,"turnoverRate":0.578605,"peRate":0,"amplitude":0.028382,"marketValue":13792416.82,"askSize":1419,"bidSize":6428,"askPrice":16.82,"bidPrice":16.81,"week52High":21.31,"week52Low":10.4701,"changeRate5Day":-0.036655,"changeRate20Day":0.085862,"changeRate60Day":0.061185,"changeRateWTD":-0.042888,"changeRateMTD":-0.042888,"changeRateQTD":0.156809,"changeRateYTD":-0.100535,"amount":7946179.208607,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.084317,"committee":0.905439,"roa":0,"roe":0,"changeRate5Min":-0.002964,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13792416.82,"shortable":3,"shares":820001,"floatShares":820001,"preHourTrading":{"tag":"盘前","latestPrice":16.68,"preClose":16.56,"latestTime":"09:22 EDT","volume":10026,"amount":166786.680816,"timestamp":1780406572143,"change":0.120000000000001,"changeRate":0.007246376811594264},"postHourTrading":{"tag":"盘后","latestPrice":16.479,"preClose":16.56,"latestTime":"19:51 EDT","volume":4124,"amount":68215.5729,"timestamp":1780357916590,"change":-0.08099999999999952,"changeRate":-0.004891304347826058},"overnightTrading":{"tag":"夜盘","latestPrice":16.610000610351562,"preClose":16.559999465942383,"latestTime":"20260602 04:00 EDT","volume":6354,"amount":105014,"timestamp":1780387201811,"change":0.05000114440917969,"changeRate":0.0030193928757070924},"impliedVol":0.4684,"impliedVolPercentile":0.2709},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.01433,"change":4.25,"latestPrice":300.83,"close":300.83,"volume":4095435,"market":"US","high":301.18,"low":295.27,"preClose":296.58,"open":296.17,"turnoverRate":0.001527,"peRate":14.410048,"amplitude":0.019927,"marketValue":806892130992.07,"askSize":122,"bidSize":10,"askPrice":300.84,"bidPrice":300.76,"week52High":337.25,"week52Low":260.31,"changeRate5Day":-0.019267,"changeRate20Day":-0.022168,"changeRate60Day":0.039208,"changeRateWTD":0.005078,"changeRateMTD":0.005078,"changeRateQTD":0.022675,"changeRateYTD":-0.066383,"amount":1224947758.065491,"eps":20.876406,"lyrEps":20.054385,"lyrPeRate":15.000709,"pbRate":2.345664,"volumeRatio":0.629104,"committee":-0.848485,"roa":0.012723,"roe":0.164646,"changeRate5Min":0.000382,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.9019,"divideRate":0.019619,"floatMarketCap":806892130992.07,"shortable":3,"shares":2682219629,"floatShares":2682219629,"preHourTrading":{"tag":"盘前","latestPrice":296.18,"preClose":296.58,"latestTime":"09:29 EDT","volume":14306,"amount":4232172.16282,"timestamp":1780406999999,"change":-0.39999999999997726,"changeRate":-0.0013487086115044078},"postHourTrading":{"tag":"盘后","latestPrice":296.69,"preClose":296.58,"latestTime":"19:58 EDT","volume":717195,"amount":212705632.5302,"timestamp":1780358301053,"change":0.11000000000001364,"changeRate":0.00037089486816377923},"overnightTrading":{"tag":"夜盘","latestPrice":295.70001220703125,"preClose":296.5799865722656,"latestTime":"20260602 04:00 EDT","volume":2047,"amount":606885,"timestamp":1780387201983,"change":-0.879974365234375,"changeRate":-0.002967072645071948},"impliedVol":0.3029,"impliedVolPercentile":0.8048},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.012263,"change":5.1,"latestPrice":420.98,"close":420.98,"volume":23307718,"market":"US","high":423.47,"low":413.65,"preClose":415.88,"open":418.08,"turnoverRate":0.008286,"peRate":386.470518,"amplitude":0.023613,"marketValue":1579698816624.32,"askSize":34,"bidSize":9,"askPrice":420.98,"bidPrice":420.9,"week52High":498.83,"week52Low":273.21,"changeRate5Day":-0.029083,"changeRate20Day":0.072533,"changeRate60Day":0.061125,"changeRateWTD":-0.033984,"changeRateMTD":-0.033984,"changeRateQTD":0.132428,"changeRateYTD":-0.063906,"amount":9774341350.14087,"eps":1.089294,"lyrEps":1.08,"lyrPeRate":389.796296,"pbRate":18.780004,"volumeRatio":0.860951,"committee":-0.183099,"roa":0.022332,"roe":0.049007,"changeRate5Min":-0.002035,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1184216740000,"shortable":3,"shares":3752431984,"floatShares":2813000000,"preHourTrading":{"tag":"盘前","latestPrice":418.25,"preClose":415.88,"latestTime":"09:29 EDT","volume":661649,"amount":276063980.6587,"timestamp":1780406999999,"change":2.3700000000000045,"changeRate":0.005698759257478129},"postHourTrading":{"tag":"盘后","latestPrice":413.57,"preClose":415.88,"latestTime":"19:59 EDT","volume":2150977,"amount":893925408.532495,"timestamp":1780358399146,"change":-2.3100000000000023,"changeRate":-0.005554486871212855},"overnightTrading":{"tag":"夜盘","latestPrice":416.8800048828125,"preClose":415.8800048828125,"latestTime":"20260602 04:00 EDT","volume":281226,"amount":116338402,"timestamp":1780387201992,"change":1,"changeRate":0.0024045397428563127},"impliedVol":0.5313,"impliedVolPercentile":0.5378},{"symbol":"MRK","nameCN":"Merck","changeRate":0.007901,"change":0.91,"latestPrice":116.08,"close":116.08,"volume":2542369,"market":"US","high":116.24,"low":114.56,"preClose":115.17,"open":114.76,"turnoverRate":0.001024,"peRate":32.462584,"amplitude":0.014587,"marketValue":288113175978.88,"askSize":26,"bidSize":266,"askPrice":116.09,"bidPrice":116.06,"week52High":125.14,"week52Low":75.435,"changeRate5Day":-0.030404,"changeRate20Day":0.026258,"changeRate60Day":0.002505,"changeRateWTD":-0.022237,"changeRateMTD":-0.022237,"changeRateQTD":-0.034999,"changeRateYTD":0.102793,"amount":293818461.679611,"eps":3.575809,"lyrEps":7.28,"lyrPeRate":15.945055,"pbRate":6.279986,"volumeRatio":0.381193,"committee":0.821918,"roa":0.12578,"roe":0.189439,"changeRate5Min":0.000517,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3169,"divideRate":0.028574,"floatMarketCap":288113175978.88,"shortable":3,"shares":2482022536,"floatShares":2482022536,"preHourTrading":{"tag":"盘前","latestPrice":114.5,"preClose":115.17,"latestTime":"09:26 EDT","volume":2023,"amount":231872.51745,"timestamp":1780406770437,"change":-0.6700000000000017,"changeRate":-0.005817487192845374},"postHourTrading":{"tag":"盘后","latestPrice":115.22,"preClose":115.17,"latestTime":"19:59 EDT","volume":386801,"amount":44548315.432,"timestamp":1780358371282,"change":0.04999999999999716,"changeRate":0.0004341408352869424},"overnightTrading":{"tag":"夜盘","latestPrice":115.16000366210938,"preClose":115.16999816894531,"latestTime":"20260602 04:00 EDT","volume":338,"amount":38890,"timestamp":1780387201942,"change":-0.0099945068359375,"changeRate":-0.00008678047230040193},"impliedVol":0.2762,"impliedVolPercentile":0.1315},{"symbol":"X","nameCN":"U.S. Steel","changeRate":0,"change":0,"latestPrice":54.84,"close":54.84,"volume":0,"market":"US","high":54.84,"low":54.84,"preClose":54.84,"open":54.84,"turnoverRate":0,"peRate":128.073685,"amplitude":0,"marketValue":12416824979.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":54.91,"week52Low":51.47,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0.428191,"lyrEps":1.708055,"lyrPeRate":32.106694,"pbRate":1.104896,"volumeRatio":0,"roa":-0.000616,"roe":0.008575,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.003647,"floatMarketCap":11195527156.68,"shortable":3,"shares":226419128,"floatShares":204148927,"impliedVol":0.0929,"impliedVolPercentile":0.7368},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc.","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.81,"week52Low":2.81,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":-0.001071,"change":-0.025,"latestPrice":23.315,"close":23.315,"volume":433289,"market":"US","high":23.57,"low":23,"preClose":23.34,"open":23.135,"turnoverRate":0.003265,"peRate":11.767164,"amplitude":0.024422,"marketValue":3115310291.46,"askSize":112,"bidSize":99,"askPrice":23.33,"bidPrice":23.3,"week52High":27.9,"week52Low":12.51,"changeRate5Day":0.027998,"changeRate20Day":0.254844,"changeRate60Day":0.624739,"changeRateWTD":0.028452,"changeRateMTD":0.028452,"changeRateQTD":0.386972,"changeRateYTD":0.44634,"amount":10151791.156994,"eps":1.981361,"lyrEps":1.82,"lyrPeRate":12.81044,"pbRate":2.080706,"volumeRatio":0.409222,"committee":-0.061611,"roa":0.054637,"roe":0.192499,"changeRate5Min":0.000215,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3094070699.5,"shortable":3,"shares":133618284,"floatShares":132707300,"preHourTrading":{"tag":"盘前","latestPrice":23.75,"preClose":23.34,"latestTime":"09:12 EDT","volume":20,"amount":471.25,"timestamp":1780405950573,"change":0.41000000000000014,"changeRate":0.017566409597257932},"postHourTrading":{"tag":"盘后","latestPrice":23.34,"preClose":23.34,"latestTime":"19:32 EDT","volume":143538,"amount":3350176.34,"timestamp":1780356745176,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.34000015258789,"preClose":23.34000015258789,"latestTime":"20260602 04:00 EDT","volume":0,"amount":0,"timestamp":1780387200000,"change":0,"changeRate":0},"impliedVol":0.47,"impliedVolPercentile":0.0717},{"symbol":"GM","nameCN":"General Motors","changeRate":-0.001875,"change":-0.155,"latestPrice":82.525,"close":82.525,"volume":4001857,"market":"US","high":84.195,"low":81.0241,"preClose":82.68,"open":82.795,"turnoverRate":0.004442,"peRate":32.314525,"amplitude":0.038351,"marketValue":74602600000,"askSize":233,"bidSize":155,"askPrice":82.55,"bidPrice":82.53,"week52High":87.62,"week52Low":46.815,"changeRate5Day":0.034277,"changeRate20Day":0.090159,"changeRate60Day":0.097261,"changeRateWTD":-0.00859,"changeRateMTD":-0.00859,"changeRateQTD":0.107718,"changeRateYTD":0.014818,"amount":331054438.57579,"eps":2.553805,"lyrEps":3.27,"lyrPeRate":25.237003,"pbRate":1.190613,"volumeRatio":0.682321,"committee":-0.201031,"roa":0.026883,"roe":0.040146,"changeRate5Min":0.000426,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.63,"divideRate":0.007634,"floatMarketCap":74355025000,"shortable":3,"shares":904000000,"floatShares":901000000,"preHourTrading":{"tag":"盘前","latestPrice":83.18,"preClose":82.68,"latestTime":"09:29 EDT","volume":1114,"amount":91510.82224,"timestamp":1780406998113,"change":0.5,"changeRate":0.006047411707789066},"postHourTrading":{"tag":"盘后","latestPrice":82.5,"preClose":82.68,"latestTime":"19:58 EDT","volume":213819,"amount":17678418.4865,"timestamp":1780358330778,"change":-0.18000000000000682,"changeRate":-0.002177068214804146},"overnightTrading":{"tag":"夜盘","latestPrice":82.69999694824219,"preClose":82.68000030517578,"latestTime":"20260602 04:00 EDT","volume":482,"amount":39771,"timestamp":1780387201990,"change":0.01999664306640625,"changeRate":0.00024185586589982701},"impliedVol":0.3853,"impliedVolPercentile":0.7092},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":-0.003715,"change":-1.26,"latestPrice":337.94,"close":337.94,"volume":294544,"market":"US","high":340.29,"low":335.775,"preClose":339.2,"open":336.36,"turnoverRate":0.00117,"peRate":21.267528,"amplitude":0.013311,"marketValue":91284502169.48,"askSize":40,"bidSize":12,"askPrice":337.95,"bidPrice":337.77,"week52High":369.7,"week52Low":268.1,"changeRate5Day":-0.019441,"changeRate20Day":-0.031912,"changeRate60Day":-0.070291,"changeRateWTD":-0.025604,"changeRateMTD":-0.025604,"changeRateQTD":-0.015384,"changeRateYTD":0.003802,"amount":99455773.0625,"eps":15.889952,"lyrEps":15.45,"lyrPeRate":21.873139,"pbRate":3.500307,"volumeRatio":0.443476,"committee":-0.538462,"roa":0.060051,"roe":0.179736,"changeRate5Min":0.001868,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.09,"divideRate":0.018021,"floatMarketCap":85074922933.36,"shortable":3,"shares":270120442,"floatShares":251745644,"preHourTrading":{"tag":"盘前","latestPrice":338.99,"preClose":339.2,"latestTime":"09:01 EDT","volume":2422,"amount":819569.4388,"timestamp":1780405312003,"change":-0.20999999999997954,"changeRate":-0.0006191037735848453},"postHourTrading":{"tag":"盘后","latestPrice":339.2,"preClose":339.2,"latestTime":"19:46 EDT","volume":27691,"amount":9392819.63,"timestamp":1780357561261,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":340,"preClose":339.20001220703125,"latestTime":"20260602 04:00 EDT","volume":108,"amount":36722,"timestamp":1780387201796,"change":0.79998779296875,"changeRate":0.002358454493452306},"impliedVol":0.1991,"impliedVolPercentile":0.3586},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":-0.004569,"change":-2.36,"latestPrice":514.14,"close":514.14,"volume":465657,"market":"US","high":516.71,"low":510.1,"preClose":516.5,"open":514.5,"turnoverRate":0.002708,"peRate":24.933545,"amplitude":0.012798,"marketValue":118293454593.6,"askSize":20,"bidSize":1,"askPrice":514.22,"bidPrice":514,"week52High":692,"week52Low":410.11,"changeRate5Day":-0.035204,"changeRate20Day":-0.007739,"changeRate60Day":-0.234649,"changeRateWTD":-0.030747,"changeRateMTD":-0.030747,"changeRateQTD":-0.149324,"changeRateYTD":0.062997,"amount":239362875.053101,"eps":20.620413,"lyrEps":21.559948,"lyrPeRate":23.846996,"pbRate":15.795628,"volumeRatio":0.511622,"committee":-0.904762,"roa":0.072256,"roe":0.676404,"changeRate5Min":0.000467,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.5,"divideRate":0.026257,"floatMarketCap":88401536485.02,"shortable":3,"shares":230080240,"floatShares":171940593,"preHourTrading":{"tag":"盘前","latestPrice":515,"preClose":516.5,"latestTime":"09:29 EDT","volume":3114,"amount":1608308.7552,"timestamp":1780406999932,"change":-1.5,"changeRate":-0.002904162633107454},"postHourTrading":{"tag":"盘后","latestPrice":517,"preClose":516.5,"latestTime":"19:57 EDT","volume":209557,"amount":108239039.9375,"timestamp":1780358240115,"change":0.5,"changeRate":0.000968054211035818},"overnightTrading":{"tag":"夜盘","latestPrice":518.25,"preClose":516.5,"latestTime":"20260602 04:00 EDT","volume":1600,"amount":828081,"timestamp":1780387201988,"change":1.75,"changeRate":0.003388189738625363},"impliedVol":0.3034,"impliedVolPercentile":0.6693},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":-0.013676,"change":-14.8,"latestPrice":1067.4,"close":1067.4,"volume":1057426,"market":"US","high":1077.915,"low":1052.15,"preClose":1082.2,"open":1067.21,"turnoverRate":0.001119,"peRate":37.916718,"amplitude":0.023808,"marketValue":1009102622221.8,"askSize":1,"bidSize":211,"askPrice":1068.58,"bidPrice":1067.4,"week52High":1149.1,"week52Low":623.78,"changeRate5Day":0.002498,"changeRate20Day":0.102766,"changeRate60Day":0.077823,"changeRateWTD":-0.034027,"changeRateMTD":-0.034027,"changeRateQTD":0.160508,"changeRateYTD":-0.006774,"amount":1126808480.342285,"eps":28.151171,"lyrEps":22.95,"lyrPeRate":46.509804,"pbRate":32.345106,"volumeRatio":0.47584,"committee":0.990566,"roa":0.207389,"roe":1.074592,"changeRate5Min":-0.000131,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.23,"divideRate":0.005837,"floatMarketCap":1008692998932.6001,"shortable":3,"shares":945383757,"floatShares":944999999,"preHourTrading":{"tag":"盘前","latestPrice":1068.6727,"preClose":1082.2,"latestTime":"09:29 EDT","volume":5160,"amount":5555928.348,"timestamp":1780406995630,"change":-13.527299999999968,"changeRate":-0.012499815191276999},"postHourTrading":{"tag":"盘后","latestPrice":1080.4081,"preClose":1082.2,"latestTime":"19:59 EDT","volume":252475,"amount":273214687.5387,"timestamp":1780358368199,"change":-1.7918999999999414,"changeRate":-0.0016557937534651093},"overnightTrading":{"tag":"夜盘","latestPrice":1082.050048828125,"preClose":1082.199951171875,"latestTime":"20260602 04:00 EDT","volume":1681,"amount":1816472,"timestamp":1780387201979,"change":-0.14990234375,"changeRate":-0.00013851630984429097},"impliedVol":0.3036,"impliedVolPercentile":0.1076},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":-0.014877,"change":-0.0302,"latestPrice":1.9998,"close":1.9998,"volume":40417,"market":"US","high":2.03,"low":1.9913,"preClose":2.03,"open":2,"turnoverRate":0.002009,"peRate":0,"amplitude":0.019064,"marketValue":40890710.52,"askSize":250,"bidSize":446,"askPrice":2,"bidPrice":1.99,"week52High":3.88,"week52Low":1.56,"changeRate5Day":-0.029223,"changeRate20Day":-0.078433,"changeRate60Day":0.183314,"changeRateWTD":-0.019706,"changeRateMTD":-0.019706,"changeRateQTD":0.129831,"changeRateYTD":0.080973,"amount":81080.406342,"eps":-0.545056,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.438577,"volumeRatio":0.451687,"committee":0.281609,"roa":-0.116446,"roe":-0.110453,"changeRate5Min":0.004269,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40229528.6448,"shortable":3,"shares":20447400,"floatShares":20116776,"preHourTrading":{"tag":"盘前","latestPrice":2.01,"preClose":2.03,"latestTime":"09:28 EDT","volume":802,"amount":1646.105802,"timestamp":1780406898291,"change":-0.020000000000000018,"changeRate":-0.009852216748768483},"postHourTrading":{"tag":"盘后","latestPrice":2.03,"preClose":2.03,"latestTime":"18:28 EDT","volume":21,"amount":42.59,"timestamp":1780352935977,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.0299999713897705,"preClose":2.0299999713897705,"latestTime":"20260602 04:00 EDT","volume":0,"amount":0,"timestamp":1780387200000,"change":0,"changeRate":0},"impliedVol":0.9297,"impliedVolPercentile":0.3307},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":-0.015221,"change":-0.43,"latestPrice":27.82,"close":27.82,"volume":7703794,"market":"US","high":28.94,"low":27.74,"preClose":28.25,"open":28.23,"turnoverRate":0.022402,"peRate":0,"amplitude":0.042478,"marketValue":10547281119.18,"askSize":218,"bidSize":16,"askPrice":27.84,"bidPrice":27.83,"week52High":28.94,"week52Low":8.49,"changeRate5Day":0.066718,"changeRate20Day":0.489293,"changeRate60Day":0.963996,"changeRateWTD":0.02619,"changeRateMTD":0.02619,"changeRateQTD":1.250809,"changeRateYTD":1.195738,"amount":218442441.868832,"eps":-2.49,"lyrEps":-1.949999,"lyrPeRate":0,"pbRate":4.404421,"volumeRatio":0.670603,"committee":0.501247,"roa":-0.121092,"roe":-0.324856,"changeRate5Min":-0.001436,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9566893691.94,"shortable":0,"shares":379125849,"floatShares":343885467,"preHourTrading":{"tag":"盘前","latestPrice":28.3,"preClose":28.25,"latestTime":"09:29 EDT","volume":46903,"amount":1319276.702504,"timestamp":1780406997559,"change":0.05000000000000071,"changeRate":0.0017699115044248039},"postHourTrading":{"tag":"盘后","latestPrice":28.157,"preClose":28.25,"latestTime":"19:59 EDT","volume":267897,"amount":7567142.755,"timestamp":1780358382606,"change":-0.09299999999999997,"changeRate":-0.0032920353982300874},"overnightTrading":{"tag":"夜盘","latestPrice":28.09000015258789,"preClose":28.25,"latestTime":"20260602 04:00 EDT","volume":15021,"amount":421050,"timestamp":1780387201989,"change":-0.15999984741210938,"changeRate":-0.005663711412818031},"impliedVol":0.8652,"impliedVolPercentile":0.3147}]}}}