US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,941.08

-9.5835-0.49%

Number of Gainers:289

Number of Losers:727

Number of Flat:14

PE:- -

High:1,953.87

Open:1,950.74

Low:1,935.10

Close:1,950.66

Volume:3.64B

Turnover:474.79B

Market Cap:90.73T

Float Cap:84.76T

Loading ...

Constituent

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

MicroSectors U.S. Big Oil 3X Leveraged ETNs US NRGU	42.4	+4.67%	+1.89	94.54K	3.98M	63.60M
Lumentum US LITE	993.7	+4.61%	+43.77	4.39M	4.29B	70.95B
Tyson US TSN	66.45	+4.35%	+2.77	3.44M	223.79M	23.46B
HubSpot US HUBS	250.115	+4.26%	+10.23	829.36K	207.17M	12.88B
PBF Energy Inc US PBF	44.82	+4.23%	+1.82	2.04M	90.98M	5.24B
Daqo New US DQ	19.93	+4.13%	+0.7900	610.61K	12.01M	1.35B
CRISPR Therapeutics AG US CRSP	53.76	+4.13%	+2.13	1.09M	58.39M	5.16B
Twilio US TWLO	190.86	+4.10%	+7.52	4.20M	792.34M	28.94B
Qualys US QLYS	92.15	+4.09%	+3.62	539.69K	49.48M	3.25B
Charles River Laboratories US CRL	172.46	+4.03%	+6.68	338.39K	57.49M	8.49B
Constellation Energy Corp US CEG	320.135	+4.00%	+12.33	1.47M	469.83M	115.98B
Datadog US DDOG	146.08	+3.95%	+5.55	4.27M	616.18M	51.50B
apache US APA	41.665	+3.83%	+1.54	4.76M	195.14M	14.78B
GLOBALFOUNDRIES Inc. US GFS	67.34	+3.74%	+2.43	3.82M	257.83M	37.43B
United States Oil Fund LP US USO	148.14	+3.74%	+5.34	13.64M	2.00B	1.71B
Lattice Semiconductor US LSCC	125.43	+3.70%	+4.47	2.33M	290.29M	17.16B
Cboe Global Markets, Inc US CBOE	338.935	+3.66%	+11.98	761.00K	256.89M	35.47B
Elastic N.V. US ESTC	50.37	+3.62%	+1.76	527.08K	26.48M	5.21B
Illumina US ILMN	140.63	+3.57%	+4.85	1.26M	172.76M	21.36B
SUPER MICRO COMPUTER INC US SMCI	28.045	+3.53%	+0.9550	22.60M	633.00M	16.84B

1 2 3 4 5 ...52

{"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/BK4585?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":1941.0804,"timestamp":1777921377930,"preClose":1950.664,"halted":0,"volume":3638290480,"delay":0,"changeRate":-0.004913,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-9.583496,"latestTime":"05-04 15:02:58 EDT","open":1950.741,"high":1953.8666,"low":1935.1011,"amount":474793283323.92145,"amplitude":0.00962,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1777924800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.176789,"peRate":27.893011,"turnoverRate":0.006192,"increases":288,"decrements":727,"flats":5,"marketCap":90729769614435,"floatMarketCap":84763453687075},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1953.8666,"amplitude":0.00962,"preClose":1950.664,"low":1935.1011,"pbRate":"5.176789","latestPrice":1941.078,"volume":3638220788,"delay":0,"open":1950.741,"prevYearClose":1827.5802,"prevWeekClose":1950.664,"prevMonthClose":1945.3997,"prevQuarterClose":1754.6617,"fiveDayClose":1927.4143,"twentyDayClose":1777.7205,"sixtyDayClose":1828.6844,"secType":"PLATE","market":"US","turnoverRate":0.006192,"peRate":27.893011,"marketCap":90729769614435,"floatMarketCap":84763453687075,"timestamp":1777921377633,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":289,"down":727,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"NRGU","nameCN":"MicroSectors U.S. Big Oil 3X Leveraged ETNs","changeRate":0.046655,"change":1.89,"latestPrice":42.4,"close":42.4,"volume":94536,"market":"US","high":43,"low":40.2001,"preClose":40.51,"open":40.75,"turnoverRate":0.063024,"peRate":6.044579,"amplitude":0.069116,"marketValue":63600000,"askSize":200,"bidSize":200,"askPrice":42.48,"bidPrice":42.19,"week52High":53.08,"week52Low":12.7,"changeRate5Day":0.169978,"changeRate20Day":-0.035048,"changeRate60Day":0.637066,"changeRateWTD":0.046655,"changeRateMTD":-0.008419,"changeRateQTD":-0.097104,"changeRateYTD":1.422857,"amount":3981487.298401,"eps":7.01455,"lyrEps":6.230035,"lyrPeRate":6.80574,"pbRate":0,"volumeRatio":0.633095,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":63600000,"shortable":3,"shares":1500000,"floatShares":1500000,"preHourTrading":{"tag":"盘前","latestPrice":39.5,"preClose":40.51,"latestTime":"09:16 EDT","volume":738,"amount":29997.784152,"timestamp":1777900583434,"change":-1.009999999999998,"changeRate":-0.024932115527030316},"postHourTrading":{"tag":"盘后","latestPrice":40.5832,"preClose":40.51,"latestTime":"19:38 EDT","volume":2632,"amount":106092.575,"timestamp":1777678683031,"change":0.07319999999999993,"changeRate":0.0018069612441372486},"overnightTrading":{"tag":"夜盘","latestPrice":40,"preClose":40.5099983215332,"latestTime":"20260504 04:00 EDT","volume":4290,"amount":169331,"timestamp":1777881601784,"change":-0.5099983215332031,"changeRate":-0.012589443166234645},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"LITE","nameCN":"Lumentum","changeRate":0.046077,"change":43.77,"latestPrice":993.7,"close":993.7,"volume":4386969,"market":"US","high":1004.94,"low":952,"preClose":949.93,"open":986.88,"turnoverRate":0.063515,"peRate":303.768425,"amplitude":0.05573,"marketValue":70950180000,"askSize":42,"bidSize":400,"askPrice":994.14,"bidPrice":993.11,"week52High":1004.94,"week52Low":60.38,"changeRate5Day":0.155895,"changeRate20Day":0.286709,"changeRate60Day":0.969985,"changeRateWTD":0.046077,"changeRateMTD":0.101272,"changeRateQTD":0.413996,"changeRateYTD":1.695949,"amount":4290886239.016113,"eps":3.271242,"lyrEps":0.37,"lyrPeRate":2685.675676,"pbRate":83.806024,"volumeRatio":0.919078,"committee":0.809955,"roa":0.002921,"roe":0.292745,"changeRate5Min":-0.004269,"earningDate":1777910400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":68634414816.100006,"shortable":0,"shares":71400000,"floatShares":69069553,"preHourTrading":{"tag":"盘前","latestPrice":987.31,"preClose":949.93,"latestTime":"09:29 EDT","volume":146479,"amount":143768343.11903,"timestamp":1777901399999,"change":37.379999999999995,"changeRate":0.039350267914477904},"postHourTrading":{"tag":"盘后","latestPrice":955.3654,"preClose":949.93,"latestTime":"19:59 EDT","volume":113459,"amount":107916015.0919,"timestamp":1777679996047,"change":5.435400000000072,"changeRate":0.005721895297548317},"overnightTrading":{"tag":"夜盘","latestPrice":981.530029296875,"preClose":949.9299926757812,"latestTime":"20260504 04:00 EDT","volume":81032,"amount":79375794,"timestamp":1777881601812,"change":31.60003662109375,"changeRate":0.03326564785272455},"impliedVol":1.041,"impliedVolPercentile":0.7331},{"symbol":"TSN","nameCN":"Tyson","changeRate":0.043499,"change":2.77,"latestPrice":66.45,"close":66.45,"volume":3437529,"market":"US","high":66.55,"low":62.1,"preClose":63.68,"open":65.22,"turnoverRate":0.012343,"peRate":118.660714,"amplitude":0.069881,"marketValue":23460444280.5,"askSize":281,"bidSize":3,"askPrice":66.47,"bidPrice":66.41,"week52High":66.55,"week52Low":50.56,"changeRate5Day":0.044647,"changeRate20Day":0.030233,"changeRate60Day":0.019172,"changeRateWTD":0.043499,"changeRateMTD":0.037147,"changeRateQTD":0.037147,"changeRateYTD":0.133572,"amount":223786122.448952,"eps":0.56,"lyrEps":1.327731,"lyrPeRate":50.047788,"pbRate":1.301695,"volumeRatio":1.353505,"committee":-0.978873,"roa":0.021734,"roe":0.012557,"changeRate5Min":-0.000526,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0104,"divideRate":0.030254,"floatMarketCap":18506046773.850002,"shortable":3,"shares":353054090,"floatShares":278495813,"preHourTrading":{"tag":"盘前","latestPrice":64.8892,"preClose":63.68,"latestTime":"09:29 EDT","volume":30835,"amount":1993854.6201,"timestamp":1777901386996,"change":1.2092000000000027,"changeRate":0.018988693467336726},"postHourTrading":{"tag":"盘后","latestPrice":63.5,"preClose":63.68,"latestTime":"19:59 EDT","volume":59582,"amount":3794003.9236,"timestamp":1777679959128,"change":-0.17999999999999972,"changeRate":-0.0028266331658291415},"overnightTrading":{"tag":"夜盘","latestPrice":63.79999923706055,"preClose":63.68000030517578,"latestTime":"20260504 04:00 EDT","volume":142,"amount":9105,"timestamp":1777881601782,"change":0.11999893188476562,"changeRate":0.0018844053283556966},"impliedVol":0.2714,"impliedVolPercentile":0.5936},{"symbol":"HUBS","nameCN":"HubSpot","changeRate":0.042624,"change":10.225,"latestPrice":250.115,"close":250.115,"volume":829362,"market":"US","high":254.68,"low":235.29,"preClose":239.89,"open":236.66,"turnoverRate":0.016714,"peRate":290.831391,"amplitude":0.080829,"marketValue":12875489752.085,"askSize":8,"bidSize":15,"askPrice":250.28,"bidPrice":249.95,"week52High":682.565,"week52Low":187.45,"changeRate5Day":0.111276,"changeRate20Day":0.020295,"changeRate60Day":0.119133,"changeRateWTD":0.042624,"changeRateMTD":0.127863,"changeRateQTD":0.024642,"changeRateYTD":-0.376738,"amount":207166910.544525,"eps":0.86,"lyrEps":0.86,"lyrPeRate":290.831395,"pbRate":6.23135,"volumeRatio":0.989006,"committee":0.304348,"roa":0.002028,"roe":0.023102,"changeRate5Min":0.0009,"earningDate":1778083200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12410681288.5,"shortable":3,"shares":51478279,"floatShares":49619900,"preHourTrading":{"tag":"盘前","latestPrice":234,"preClose":239.89,"latestTime":"09:29 EDT","volume":8128,"amount":1930847.8528,"timestamp":1777901399098,"change":-5.889999999999986,"changeRate":-0.024552920088373783},"postHourTrading":{"tag":"盘后","latestPrice":239.34,"preClose":239.89,"latestTime":"19:56 EDT","volume":22525,"amount":5402622.5069,"timestamp":1777679808135,"change":-0.549999999999983,"changeRate":-0.0022927174955187086},"overnightTrading":{"tag":"夜盘","latestPrice":241.33999633789062,"preClose":239.88999938964844,"latestTime":"20260504 04:00 EDT","volume":1054,"amount":255811,"timestamp":1777881601732,"change":1.4499969482421875,"changeRate":0.006044424327530999},"impliedVol":0.9251,"impliedVolPercentile":0.9761},{"symbol":"PBF","nameCN":"PBF Energy Inc","changeRate":0.042326,"change":1.82,"latestPrice":44.82,"close":44.82,"volume":2042886,"market":"US","high":45.42,"low":43.11,"preClose":43,"open":43.954,"turnoverRate":0.024825,"peRate":11.765154,"amplitude":0.053721,"marketValue":5240660341.32,"askSize":20,"bidSize":100,"askPrice":44.83,"bidPrice":44.77,"week52High":52.18,"week52Low":16.47,"changeRate5Day":0.099338,"changeRate20Day":-0.033427,"changeRate60Day":0.299507,"changeRateWTD":0.042326,"changeRateMTD":0.033672,"changeRateQTD":-0.058799,"changeRateYTD":0.652655,"amount":90978961.367317,"eps":3.809555,"lyrEps":-1.393197,"lyrPeRate":0,"pbRate":0.985179,"volumeRatio":0.581912,"committee":0.666667,"roa":-0.036314,"roe":-0.028844,"changeRate5Min":0.005609,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.024543,"floatMarketCap":3688292883.78,"shortable":3,"shares":116926826,"floatShares":82291229,"preHourTrading":{"tag":"盘前","latestPrice":43.44,"preClose":43,"latestTime":"09:17 EDT","volume":861,"amount":37363.485894,"timestamp":1777900646164,"change":0.4399999999999977,"changeRate":0.01023255813953483},"postHourTrading":{"tag":"盘后","latestPrice":43,"preClose":43,"latestTime":"19:20 EDT","volume":704101,"amount":30276393.8556,"timestamp":1777677606849,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.9900016784668,"preClose":43,"latestTime":"20260504 04:00 EDT","volume":152,"amount":6532,"timestamp":1777881601807,"change":-0.009998321533203125,"changeRate":-0.0002325191054233285},"impliedVol":0.6878,"impliedVolPercentile":0.6813},{"symbol":"DQ","nameCN":"Daqo New","changeRate":0.041275,"change":0.79,"latestPrice":19.93,"close":19.93,"volume":610609,"market":"US","high":20.18,"low":18.99,"preClose":19.14,"open":19.12,"turnoverRate":0.014064,"peRate":0,"amplitude":0.062173,"marketValue":1348586090.48,"askSize":34,"bidSize":100,"askPrice":20.03,"bidPrice":19.91,"week52High":36.59,"week52Low":12.52,"changeRate5Day":-0.095735,"changeRate20Day":-0.045041,"changeRate60Day":-0.151554,"changeRateWTD":0.041275,"changeRateMTD":0.036941,"changeRateQTD":-0.063,"changeRateYTD":-0.324407,"amount":12014794.929335,"eps":-2.764337,"lyrEps":-2.549999,"lyrPeRate":0,"pbRate":0.306029,"volumeRatio":0.606296,"committee":0.492537,"roa":-0.026029,"roe":-0.036704,"changeRate5Min":-0.003001,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":865261049.65,"shortable":3,"shares":67666136,"floatShares":43415005,"preHourTrading":{"tag":"盘前","latestPrice":19.23,"preClose":19.14,"latestTime":"08:40 EDT","volume":204,"amount":3923.496096,"timestamp":1777898429930,"change":0.08999999999999986,"changeRate":0.004702194357366764},"postHourTrading":{"tag":"盘后","latestPrice":19.14,"preClose":19.14,"latestTime":"17:13 EDT","volume":25294,"amount":484130.35,"timestamp":1777670035956,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.139999389648438,"preClose":19.139999389648438,"latestTime":"20260504 04:00 EDT","volume":0,"amount":0,"timestamp":1777881600000,"change":0,"changeRate":0},"impliedVol":0.7365,"impliedVolPercentile":0.6295},{"symbol":"CRSP","nameCN":"CRISPR Therapeutics AG","changeRate":0.041255,"change":2.13,"latestPrice":53.76,"close":53.76,"volume":1090315,"market":"US","high":54.4127,"low":51.77,"preClose":51.63,"open":51.77,"turnoverRate":0.012043,"peRate":0,"amplitude":0.051185,"marketValue":5160170373.12,"askSize":60,"bidSize":201,"askPrice":53.78,"bidPrice":53.73,"week52High":78.48,"week52Low":33.03,"changeRate5Day":0.054324,"changeRate20Day":0.093795,"changeRate60Day":0.171752,"changeRateWTD":0.041255,"changeRateMTD":0.02713,"changeRateQTD":0.130124,"changeRateYTD":0.025172,"amount":58386292.552166,"eps":-6.469999,"lyrEps":-6.469999,"lyrPeRate":0,"pbRate":2.685053,"volumeRatio":0.761891,"committee":0.54023,"roa":-0.157611,"roe":-0.301824,"changeRate5Min":0.00149,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4867054080,"shortable":3,"shares":95985312,"floatShares":90533000,"preHourTrading":{"tag":"盘前","latestPrice":51.77,"preClose":51.63,"latestTime":"09:29 EDT","volume":8658,"amount":448725.00582,"timestamp":1777901399999,"change":0.14000000000000057,"changeRate":0.002711601781909753},"postHourTrading":{"tag":"盘后","latestPrice":51.42,"preClose":51.63,"latestTime":"19:59 EDT","volume":23553,"amount":1216255.327,"timestamp":1777679952730,"change":-0.21000000000000085,"changeRate":-0.00406740267286463},"overnightTrading":{"tag":"夜盘","latestPrice":51.83000183105469,"preClose":51.630001068115234,"latestTime":"20260504 04:00 EDT","volume":1832,"amount":94978,"timestamp":1777881601811,"change":0.20000076293945312,"changeRate":0.003873731528217344},"impliedVol":0.6782,"impliedVolPercentile":0.6853},{"symbol":"TWLO","nameCN":"Twilio","changeRate":0.041017,"change":7.52,"latestPrice":190.86,"close":190.86,"volume":4197973,"market":"US","high":192.7,"low":181.89,"preClose":183.34,"open":183.1,"turnoverRate":0.028575,"peRate":291.215906,"amplitude":0.058961,"marketValue":28936822443.48,"askSize":15,"bidSize":10,"askPrice":191,"bidPrice":190.73,"week52High":192.7,"week52Low":91.84,"changeRate5Day":0.338523,"changeRate20Day":0.451076,"changeRate60Day":0.750206,"changeRateWTD":0.041017,"changeRateMTD":0.289072,"changeRateQTD":0.516929,"changeRateYTD":0.341817,"amount":792343510.867783,"eps":0.65539,"lyrEps":0.209999,"lyrPeRate":908.861471,"pbRate":3.717435,"volumeRatio":1.303235,"committee":-0.2,"roa":0.016743,"roe":0.013168,"changeRate5Min":0.000655,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28039618785.06,"shortable":3,"shares":151612818,"floatShares":146911971,"preHourTrading":{"tag":"盘前","latestPrice":183,"preClose":183.34,"latestTime":"09:29 EDT","volume":27298,"amount":4972258.90626,"timestamp":1777901396299,"change":-0.3400000000000034,"changeRate":-0.0018544780189811466},"postHourTrading":{"tag":"盘后","latestPrice":183.75,"preClose":183.34,"latestTime":"19:59 EDT","volume":100663,"amount":18453642.147,"timestamp":1777679941264,"change":0.4099999999999966,"changeRate":0.002236282317006636},"overnightTrading":{"tag":"夜盘","latestPrice":183.5,"preClose":183.33999633789062,"latestTime":"20260504 04:00 EDT","volume":2568,"amount":472592,"timestamp":1777881601774,"change":0.160003662109375,"changeRate":0.0008727155301917461},"impliedVol":0.5708,"impliedVolPercentile":0.6016},{"symbol":"QLYS","nameCN":"Qualys","changeRate":0.04089,"change":3.62,"latestPrice":92.15,"close":92.15,"volume":539686,"market":"US","high":92.73,"low":87.56,"preClose":88.53,"open":88.34,"turnoverRate":0.015396,"peRate":16.939338,"amplitude":0.058398,"marketValue":3251968800.35,"askSize":41,"bidSize":35,"askPrice":92.19,"bidPrice":92.13,"week52High":155.47,"week52Low":74.51,"changeRate5Day":0.082081,"changeRate20Day":0.020261,"changeRate60Day":-0.279008,"changeRateWTD":0.04089,"changeRateMTD":0.060048,"changeRateQTD":0.048947,"changeRateYTD":-0.306622,"amount":49478017.366867,"eps":5.44,"lyrEps":5.44,"lyrPeRate":16.939338,"pbRate":5.795155,"volumeRatio":0.784152,"committee":-0.078947,"roa":0.134118,"roe":0.38202,"changeRate5Min":-0.000488,"earningDate":1777910400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3230262960,"shortable":3,"shares":35289949,"floatShares":35054400,"preHourTrading":{"tag":"盘前","latestPrice":88.53,"preClose":88.53,"latestTime":"09:10 EDT","volume":374,"amount":32823.98284,"timestamp":1777900230793,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":88.53,"preClose":88.53,"latestTime":"19:10 EDT","volume":13893,"amount":1229900.47,"timestamp":1777677037772,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":88.52999877929688,"preClose":88.52999877929688,"latestTime":"20260504 04:00 EDT","volume":264,"amount":23181,"timestamp":1777881601679,"change":0,"changeRate":0},"impliedVol":0.6658,"impliedVolPercentile":0.988},{"symbol":"CRL","nameCN":"Charles River Laboratories","changeRate":0.040294,"change":6.68,"latestPrice":172.46,"close":172.46,"volume":338394,"market":"US","high":172.565,"low":164.835,"preClose":165.78,"open":166.7,"turnoverRate":0.00696,"peRate":0,"amplitude":0.046628,"marketValue":8487700128.66,"askSize":20,"bidSize":124,"askPrice":172.69,"bidPrice":172.26,"week52High":228.88,"week52Low":113.885,"changeRate5Day":0.007183,"changeRate20Day":0.025205,"changeRate60Day":-0.061187,"changeRateWTD":0.040294,"changeRateMTD":0.03288,"changeRateQTD":-0.000232,"changeRateYTD":-0.135452,"amount":57493660.046356,"eps":-2.912153,"lyrEps":-2.912153,"lyrPeRate":0,"pbRate":2.682051,"volumeRatio":0.602677,"committee":0.722222,"roa":0.042431,"roe":-0.042315,"changeRate5Min":-0.000608,"earningDate":1778083200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8385432038.5,"shortable":3,"shares":49215471,"floatShares":48622475,"preHourTrading":{"tag":"盘前","latestPrice":164.65,"preClose":165.78,"latestTime":"07:39 EDT","volume":11,"amount":1818.9963,"timestamp":1777894764648,"change":-1.1299999999999955,"changeRate":-0.006816262516588222},"postHourTrading":{"tag":"盘后","latestPrice":165.78,"preClose":165.78,"latestTime":"16:20 EDT","volume":109742,"amount":18193063.65,"timestamp":1777666859746,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":165.77999877929688,"preClose":165.77999877929688,"latestTime":"20260504 04:00 EDT","volume":0,"amount":0,"timestamp":1777881600000,"change":0,"changeRate":0},"impliedVol":0.5826,"impliedVolPercentile":0.9084},{"symbol":"CEG","nameCN":"Constellation Energy Corp","changeRate":0.040041,"change":12.325,"latestPrice":320.135,"close":320.135,"volume":1469046,"market":"US","high":325.4199,"low":308.78,"preClose":307.81,"open":308.78,"turnoverRate":0.004714,"peRate":43.261486,"amplitude":0.054059,"marketValue":115981741163.5,"askSize":2,"bidSize":21,"askPrice":320.24,"bidPrice":319.98,"week52High":412.7,"week52Low":241.46,"changeRate5Day":0.015753,"changeRate20Day":0.16345,"changeRate60Day":0.295778,"changeRateWTD":0.040041,"changeRateMTD":0.022796,"changeRateQTD":0.14641,"changeRateYTD":-0.093795,"amount":469830167.984436,"eps":7.4,"lyrEps":7.4,"lyrPeRate":43.261486,"pbRate":7.989374,"volumeRatio":0.674746,"committee":0.826087,"roa":0.034388,"roe":0.163637,"changeRate5Min":-0.000421,"earningDate":1778428800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5512,"divideRate":0.004845,"floatMarketCap":99759839634.72499,"shortable":3,"shares":362290100,"floatShares":311618035,"preHourTrading":{"tag":"盘前","latestPrice":308.99,"preClose":307.81,"latestTime":"09:29 EDT","volume":16755,"amount":5185990.845,"timestamp":1777901399999,"change":1.1800000000000068,"changeRate":0.003833533673369958},"postHourTrading":{"tag":"盘后","latestPrice":307.96,"preClose":307.81,"latestTime":"19:59 EDT","volume":208625,"amount":64213823.0566,"timestamp":1777679981113,"change":0.14999999999997726,"changeRate":0.0004873136025469519},"overnightTrading":{"tag":"夜盘","latestPrice":309.5199890136719,"preClose":307.80999755859375,"latestTime":"20260504 04:00 EDT","volume":7920,"amount":2453535,"timestamp":1777881601783,"change":1.709991455078125,"changeRate":0.005555347352720784},"impliedVol":0.6113,"impliedVolPercentile":0.9363},{"symbol":"DDOG","nameCN":"Datadog","changeRate":0.039493,"change":5.55,"latestPrice":146.08,"close":146.08,"volume":4272523,"market":"US","high":146.655,"low":139.01,"preClose":140.53,"open":141.525,"turnoverRate":0.013501,"peRate":476.257241,"amplitude":0.054401,"marketValue":51504313912.48,"askSize":64,"bidSize":105,"askPrice":146.15,"bidPrice":146,"week52High":201.69,"week52Low":98.0101,"changeRate5Day":0.101161,"changeRate20Day":0.253906,"changeRate60Day":0.368687,"changeRateWTD":0.039493,"changeRateMTD":0.105076,"changeRateQTD":0.237442,"changeRateYTD":0.074197,"amount":616180599.340866,"eps":0.306725,"lyrEps":0.306725,"lyrPeRate":476.257234,"pbRate":13.799965,"volumeRatio":1.047628,"committee":0.242604,"roa":-0.004304,"roe":0.033425,"changeRate5Min":0.002883,"earningDate":1778083200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":46227581767.840004,"shortable":3,"shares":352576081,"floatShares":316453873,"preHourTrading":{"tag":"盘前","latestPrice":140.73,"preClose":140.53,"latestTime":"09:29 EDT","volume":26752,"amount":3779965.3056,"timestamp":1777901399999,"change":0.19999999999998863,"changeRate":0.0014231836618514811},"postHourTrading":{"tag":"盘后","latestPrice":141.11,"preClose":140.53,"latestTime":"19:58 EDT","volume":86314,"amount":12132523.4379,"timestamp":1777679891787,"change":0.5800000000000125,"changeRate":0.004127232619369619},"overnightTrading":{"tag":"夜盘","latestPrice":141.52999877929688,"preClose":140.52999877929688,"latestTime":"20260504 04:00 EDT","volume":7856,"amount":1109344,"timestamp":1777881601792,"change":1,"changeRate":0.007115918371069692},"impliedVol":0.7923,"impliedVolPercentile":0.9363},{"symbol":"APA","nameCN":"apache","changeRate":0.038251,"change":1.535,"latestPrice":41.665,"close":41.665,"volume":4756211,"market":"US","high":41.785,"low":39.98,"preClose":40.13,"open":40.6,"turnoverRate":0.01341,"peRate":10.442356,"amplitude":0.044979,"marketValue":14777294342.915,"askSize":225,"bidSize":51,"askPrice":41.68,"bidPrice":41.67,"week52High":45.66,"week52Low":15.2001,"changeRate5Day":0.084179,"changeRate20Day":-0.031497,"changeRate60Day":0.573452,"changeRateWTD":0.038251,"changeRateMTD":0.022956,"changeRateQTD":-0.018261,"changeRateYTD":0.703393,"amount":195137896.901428,"eps":3.99,"lyrEps":3.99,"lyrPeRate":10.442356,"pbRate":2.42529,"volumeRatio":0.924607,"committee":-0.130841,"roa":0.089634,"roe":0.253198,"changeRate5Min":-0.00024,"earningDate":1777996800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.024001,"floatMarketCap":14777294342.914999,"shortable":3,"shares":354669251,"floatShares":354669251,"preHourTrading":{"tag":"盘前","latestPrice":40.6,"preClose":40.13,"latestTime":"09:29 EDT","volume":16149,"amount":654514.1253,"timestamp":1777901399999,"change":0.46999999999999886,"changeRate":0.01171193620732616},"postHourTrading":{"tag":"盘后","latestPrice":40.4176,"preClose":40.13,"latestTime":"19:56 EDT","volume":178543,"amount":7167111.5532,"timestamp":1777679819417,"change":0.28759999999999764,"changeRate":0.007166708198355286},"overnightTrading":{"tag":"夜盘","latestPrice":39.72999954223633,"preClose":40.130001068115234,"latestTime":"20260504 04:00 EDT","volume":2944,"amount":117940,"timestamp":1777881601764,"change":-0.40000152587890625,"changeRate":-0.009967643040924866},"impliedVol":0.6121,"impliedVolPercentile":0.9602},{"symbol":"GFS","nameCN":"GLOBALFOUNDRIES Inc.","changeRate":0.037436,"change":2.43,"latestPrice":67.34,"close":67.34,"volume":3815612,"market":"US","high":69.3,"low":66.82,"preClose":64.91,"open":68.84,"turnoverRate":0.036388,"peRate":42.3522,"amplitude":0.038207,"marketValue":37433524856,"askSize":14,"bidSize":10,"askPrice":67.36,"bidPrice":67.33,"week52High":69.3,"week52Low":31.51,"changeRate5Day":0.115824,"changeRate20Day":0.544141,"changeRate60Day":0.643642,"changeRateWTD":0.037436,"changeRateMTD":0.042415,"changeRateQTD":0.513939,"changeRateYTD":0.928408,"amount":257826840.28067,"eps":1.59,"lyrEps":1.59,"lyrPeRate":42.352201,"pbRate":3.13829,"volumeRatio":1.289056,"committee":-0.166667,"roa":0.029353,"roe":0.07787,"changeRate5Min":0.002158,"earningDate":1777910400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7061123174.56,"shortable":3,"shares":555888400,"floatShares":104857784,"preHourTrading":{"tag":"盘前","latestPrice":68.78,"preClose":64.91,"latestTime":"09:29 EDT","volume":76612,"amount":5197153.219512,"timestamp":1777901399999,"change":3.8700000000000045,"changeRate":0.05962101371129263},"postHourTrading":{"tag":"盘后","latestPrice":65.21,"preClose":64.91,"latestTime":"19:58 EDT","volume":31716,"amount":2058620.3099,"timestamp":1777679896600,"change":0.29999999999999716,"changeRate":0.004621784008627287},"overnightTrading":{"tag":"夜盘","latestPrice":65.5,"preClose":64.91000366210938,"latestTime":"20260504 04:00 EDT","volume":9959,"amount":653069,"timestamp":1777881601809,"change":0.589996337890625,"changeRate":0.00908945161922753},"impliedVol":0.8267,"impliedVolPercentile":0.9841},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":0.037395,"change":5.34,"latestPrice":148.14,"close":148.14,"volume":13635784,"market":"US","high":149.46,"low":142.2301,"preClose":142.8,"open":143.78,"turnoverRate":1.183292,"peRate":11.877922,"amplitude":0.05063,"marketValue":1707106548.42,"askSize":400,"bidSize":400,"askPrice":148.16,"bidPrice":148.1,"week52High":151.6299,"week52Low":61.75,"changeRate5Day":0.099614,"changeRate20Day":0.066216,"changeRate60Day":0.931673,"changeRateWTD":0.037395,"changeRateMTD":0.007138,"changeRateQTD":0.164165,"changeRateYTD":1.14199,"amount":1998173755.41919,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":11.877922,"pbRate":1.926591,"volumeRatio":1.393931,"committee":0,"roa":-0.04064,"roe":-0.065499,"changeRate5Min":-0.000675,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1707106548.42,"shortable":3,"shares":11523603,"floatShares":11523603,"preHourTrading":{"tag":"盘前","latestPrice":143.77,"preClose":142.8,"latestTime":"09:29 EDT","volume":779741,"amount":113627110.03997,"timestamp":1777901399999,"change":0.9699999999999989,"changeRate":0.006792717086834725},"postHourTrading":{"tag":"盘后","latestPrice":144.55,"preClose":142.8,"latestTime":"19:59 EDT","volume":358328,"amount":51335829.2042,"timestamp":1777679999411,"change":1.75,"changeRate":0.012254901960784314},"overnightTrading":{"tag":"夜盘","latestPrice":144.39999389648438,"preClose":142.8000030517578,"latestTime":"20260504 04:00 EDT","volume":173889,"amount":24776893,"timestamp":1777881601819,"change":1.5999908447265625,"changeRate":0.011204417440710043},"impliedVol":0.7744,"impliedVolPercentile":0.8805},{"symbol":"LSCC","nameCN":"Lattice Semiconductor","changeRate":0.036954,"change":4.47,"latestPrice":125.43,"close":125.43,"volume":2327410,"market":"US","high":127.9462,"low":120.78,"preClose":120.96,"open":122.31,"turnoverRate":0.017276,"peRate":5563.267812,"amplitude":0.059244,"marketValue":17157117399.42,"askSize":10,"bidSize":2,"askPrice":125.47,"bidPrice":125.41,"week52High":127.9462,"week52Low":43.9,"changeRate5Day":0.052,"changeRate20Day":0.289901,"changeRate60Day":0.541098,"changeRateWTD":0.036954,"changeRateMTD":0.025761,"changeRateQTD":0.352199,"changeRateYTD":0.704675,"amount":290291837.581787,"eps":0.022546,"lyrEps":0.02,"lyrPeRate":6271.5,"pbRate":24.027759,"volumeRatio":1.046494,"committee":-0.666667,"roa":0.011056,"roe":0.004328,"changeRate5Min":-0.000398,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16897524461.1,"shortable":3,"shares":136786394,"floatShares":134716770,"preHourTrading":{"tag":"盘前","latestPrice":121.93,"preClose":120.96,"latestTime":"09:29 EDT","volume":24164,"amount":2945903.3156,"timestamp":1777901364032,"change":0.9700000000000131,"changeRate":0.008019179894180002},"postHourTrading":{"tag":"盘后","latestPrice":122,"preClose":120.96,"latestTime":"19:59 EDT","volume":60931,"amount":7371914.29,"timestamp":1777679965020,"change":1.0400000000000063,"changeRate":0.00859788359788365},"overnightTrading":{"tag":"夜盘","latestPrice":122.98999786376953,"preClose":120.95999908447266,"latestTime":"20260504 04:00 EDT","volume":3114,"amount":383554,"timestamp":1777881601757,"change":2.029998779296875,"changeRate":0.016782397442639044},"impliedVol":0.9286,"impliedVolPercentile":0.996},{"symbol":"CBOE","nameCN":"Cboe Global Markets, Inc","changeRate":0.036625,"change":11.975,"latestPrice":338.935,"close":338.935,"volume":760996,"market":"US","high":340.53,"low":324.93,"preClose":326.96,"open":325,"turnoverRate":0.007317,"peRate":28.944065,"amplitude":0.047712,"marketValue":35467688352.59,"askSize":5,"bidSize":40,"askPrice":339.13,"bidPrice":338.77,"week52High":340.53,"week52Low":212.75,"changeRate5Day":0.135689,"changeRate20Day":0.144819,"changeRate60Day":0.231237,"changeRateWTD":0.036625,"changeRateMTD":0.129444,"changeRateQTD":0.205874,"changeRateYTD":0.350339,"amount":256893117.870728,"eps":11.71,"lyrEps":10.42,"lyrPeRate":32.527351,"pbRate":6.902611,"volumeRatio":0.979128,"committee":0.777778,"roa":0.111227,"roe":0.233597,"changeRate5Min":0.000886,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7792,"divideRate":0.0082,"floatMarketCap":35249743657.41,"shortable":3,"shares":104644514,"floatShares":104001486,"preHourTrading":{"tag":"盘前","latestPrice":325.57,"preClose":326.96,"latestTime":"09:29 EDT","volume":406,"amount":133062.6024,"timestamp":1777901399999,"change":-1.3899999999999864,"changeRate":-0.0042512845608025035},"postHourTrading":{"tag":"盘后","latestPrice":328.8621,"preClose":326.96,"latestTime":"19:53 EDT","volume":5428,"amount":1775655.7833,"timestamp":1777679613957,"change":1.9021000000000186,"changeRate":0.005817531196476691},"overnightTrading":{"tag":"夜盘","latestPrice":330.4200134277344,"preClose":326.9599914550781,"latestTime":"20260504 04:00 EDT","volume":15,"amount":4955,"timestamp":1777881601784,"change":3.46002197265625,"changeRate":0.010582401709940193},"impliedVol":0.2739,"impliedVolPercentile":0.8725},{"symbol":"ESTC","nameCN":"Elastic N.V.","changeRate":0.036207,"change":1.76,"latestPrice":50.37,"close":50.37,"volume":527079,"market":"US","high":50.99,"low":48.85,"preClose":48.61,"open":49.095,"turnoverRate":0.006215,"peRate":0,"amplitude":0.044024,"marketValue":5213345772.96,"askSize":101,"bidSize":230,"askPrice":50.39,"bidPrice":50.3,"week52High":96.065,"week52Low":42.05,"changeRate5Day":0.053105,"changeRate20Day":-0.003758,"changeRate60Day":-0.118789,"changeRateWTD":0.036207,"changeRateMTD":0.084859,"changeRateQTD":0.007602,"changeRateYTD":-0.332317,"amount":26484895.384804,"eps":-0.800921,"lyrEps":-1.04295,"lyrPeRate":0,"pbRate":6.590904,"volumeRatio":0.41479,"committee":-0.669421,"roa":-0.007179,"roe":-0.102436,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4272030810,"shortable":3,"shares":103501008,"floatShares":84813000,"preHourTrading":{"tag":"盘前","latestPrice":48.2,"preClose":48.61,"latestTime":"09:17 EDT","volume":175,"amount":8526.1925,"timestamp":1777900626888,"change":-0.4099999999999966,"changeRate":-0.008434478502365698},"postHourTrading":{"tag":"盘后","latestPrice":48.19,"preClose":48.61,"latestTime":"19:12 EDT","volume":53915,"amount":2620311.41,"timestamp":1777677134856,"change":-0.4200000000000017,"changeRate":-0.008640197490228383},"overnightTrading":{"tag":"夜盘","latestPrice":48.7400016784668,"preClose":48.61000061035156,"latestTime":"20260504 04:00 EDT","volume":95,"amount":4623,"timestamp":1777881601752,"change":0.13000106811523438,"changeRate":0.0026743687817924132},"impliedVol":0.7295,"impliedVolPercentile":0.8486},{"symbol":"ILMN","nameCN":"Illumina","changeRate":0.03572,"change":4.85,"latestPrice":140.63,"close":140.63,"volume":1256088,"market":"US","high":140.63,"low":133.97,"preClose":135.78,"open":135.45,"turnoverRate":0.008411,"peRate":25.488987,"amplitude":0.04905,"marketValue":21362669456.45,"askSize":40,"bidSize":61,"askPrice":140.7,"bidPrice":140.52,"week52High":155.529,"week52Low":73.86,"changeRate5Day":0.094227,"changeRate20Day":0.100908,"changeRate60Day":0.052541,"changeRateWTD":0.03572,"changeRateMTD":0.109594,"changeRateQTD":0.140922,"changeRateYTD":0.072202,"amount":172763638.400757,"eps":5.517285,"lyrEps":5.45,"lyrPeRate":25.80367,"pbRate":7.98306,"volumeRatio":0.777924,"committee":0.207921,"roa":0.089671,"roe":0.338223,"changeRate5Min":0.003353,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21002599420.04,"shortable":3,"shares":151906915,"floatShares":149346508,"preHourTrading":{"tag":"盘前","latestPrice":135.39,"preClose":135.78,"latestTime":"09:29 EDT","volume":1796,"amount":243598.69992,"timestamp":1777901391153,"change":-0.3900000000000148,"changeRate":-0.002872293415819817},"postHourTrading":{"tag":"盘后","latestPrice":135.5,"preClose":135.78,"latestTime":"19:34 EDT","volume":20622,"amount":2786531.0099,"timestamp":1777678448288,"change":-0.28000000000000114,"changeRate":-0.0020621593754603118},"overnightTrading":{"tag":"夜盘","latestPrice":136.2899932861328,"preClose":135.77999877929688,"latestTime":"20260504 04:00 EDT","volume":727,"amount":99061,"timestamp":1777881601731,"change":0.5099945068359375,"changeRate":0.0037560355827142575},"impliedVol":0.4538,"impliedVolPercentile":0.4382},{"symbol":"SMCI","nameCN":"SUPER MICRO COMPUTER INC","changeRate":0.035253,"change":0.955,"latestPrice":28.045,"close":28.045,"volume":22597990,"market":"US","high":28.5,"low":27.34,"preClose":27.09,"open":27.45,"turnoverRate":0.046692,"peRate":20.415577,"amplitude":0.04282,"marketValue":16840516343.84,"askSize":486,"bidSize":343,"askPrice":28.05,"bidPrice":28.04,"week52High":62.358,"week52Low":19.48,"changeRate5Day":0.007002,"changeRate20Day":0.271882,"changeRate60Day":-0.090924,"changeRateWTD":0.035253,"changeRateMTD":0.02354,"changeRateQTD":0.231664,"changeRateYTD":-0.041852,"amount":633003971.357307,"eps":1.373706,"lyrEps":1.678193,"lyrPeRate":16.711427,"pbRate":2.408535,"volumeRatio":1.065255,"committee":0.066874,"roa":0.034181,"roe":0.131933,"changeRate5Min":0.000714,"earningDate":1777910400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13573261475.995,"shortable":3,"shares":600481952,"floatShares":483981511,"preHourTrading":{"tag":"盘前","latestPrice":27.5,"preClose":27.09,"latestTime":"09:29 EDT","volume":330511,"amount":9046507.471525,"timestamp":1777901399984,"change":0.41000000000000014,"changeRate":0.015134736064968629},"postHourTrading":{"tag":"盘后","latestPrice":27.1798,"preClose":27.09,"latestTime":"19:59 EDT","volume":1197429,"amount":32431899.4977,"timestamp":1777679999807,"change":0.08980000000000032,"changeRate":0.003314876338132164},"overnightTrading":{"tag":"夜盘","latestPrice":27.389999389648438,"preClose":27.09000015258789,"latestTime":"20260504 04:00 EDT","volume":133805,"amount":3674976,"timestamp":1777881601812,"change":0.2999992370605469,"changeRate":0.011074168895192426},"impliedVol":0.9827,"impliedVolPercentile":0.8924}]}}}