US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Airlines Concept

2,932.44

-11.8125-0.40%

Number of Gainers:5

Number of Losers:7

Number of Flat:1

PE:- -

High:2,944.05

Open:2,939.30

Low:2,891.26

Close:2,944.26

Volume:93.59M

Turnover:1.85B

Market Cap:162.89B

Float Cap:156.29B

Loading ...

Constituent

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

SkyWest US SKYW	96.06	+1.14%	+1.08	211.29K	20.24M	3.73B
Allegiant Travel US ALGT	76.57	+0.67%	+0.5100	379.15K	28.98M	2.09B
American Airlines US AAL	12.94	+0.23%	+0.0300	48.95M	632.04M	8.54B
Copa Holdings SA US CPA	129.91	+0.05%	+0.0700	208.16K	27.04M	5.30B
Southwest Airlines US LUV	38.68	+0.03%	+0.0100	4.38M	168.74M	19.00B
Azul S.A. US AZUL	7.13	0.00%	0.0000	35.35K	255.13K	1.30B
Ryanair Holdings PLC US RYAAY	54.25	-0.22%	-0.1200	2.09M	112.94M	28.25B
Delta Air Lines US DAL	78.75	-0.27%	-0.2100	4.58M	360.81M	51.74B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	6.75	-0.59%	-0.0400	320.29K	2.17M	776.25M
Alaska Air US ALK	40.36	-0.93%	-0.3800	1.99M	80.31M	4.49B
United Airlines US UAL	107.12	-1.03%	-1.1150	2.71M	290.39M	34.71B
Frontier Group Holdings, Inc. US ULCC	5.65	-1.40%	-0.0800	2.70M	15.32M	1.30B
JetBlue Airways US JBLU	4.38	-3.10%	-0.1400	25.05M	109.59M	1.65B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.atigrburst.com/stock/BK4500"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4500","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","market":"US","secType":"PLATE","nameCN":"Airlines Concept","latestPrice":2932.4446,"timestamp":1788983999999,"preClose":2944.257,"halted":0,"volume":93585200,"delay":0,"changeRate":-0.004012,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-11.8125,"latestTime":"09-09 16:00:00 EDT","open":2939.302,"high":2944.0518,"low":2891.2622,"amount":1848751258.55187,"amplitude":0.01793,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1789027200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.580899,"peRate":17.916641,"turnoverRate":0.027118,"increases":5,"decrements":7,"flats":1,"marketCap":162890104704,"floatMarketCap":156289241952},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":2944.0518,"amplitude":0.01793,"preClose":2944.257,"low":2891.2622,"pbRate":"2.580899","latestPrice":2932.4446,"volume":93585200,"delay":0,"open":2939.302,"prevYearClose":3096.2888,"prevWeekClose":3007.0469,"prevMonthClose":2945.1191,"prevQuarterClose":3641.697,"fiveDayClose":2870.8806,"twentyDayClose":3376.0347,"sixtyDayClose":3214.0793,"secType":"PLATE","market":"US","turnoverRate":0.027118,"peRate":17.916641,"marketCap":162890104704,"floatMarketCap":156289241952,"timestamp":1788983999999,"nameCN":"Airlines Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":5,"down":7,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"SKYW","nameCN":"SkyWest","changeRate":0.011371,"change":1.08,"latestPrice":96.06,"close":96.06,"volume":211287,"market":"US","high":96.33,"low":93.67,"preClose":94.98,"open":93.67,"turnoverRate":0.005564,"peRate":9.53985,"amplitude":0.028006,"marketValue":3729846498,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":117.72,"week52Low":77.89,"changeRate5Day":0.029141,"changeRate20Day":-0.109896,"changeRate60Day":0.047033,"changeRateWTD":-0.030285,"changeRateMTD":0.01479,"changeRateQTD":-0.032921,"changeRateYTD":-0.043322,"amount":20243521.405586,"eps":10.069341,"lyrEps":10.35,"lyrPeRate":9.281159,"pbRate":1.350663,"volumeRatio":0.773797,"roa":0.050377,"roe":0.15341,"changeRate5Min":-0.000104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3648036038.4,"shortable":3,"shares":38828300,"floatShares":37976640,"hourTrading":{"tag":"盘后","latestPrice":96.06,"preClose":96.06,"latestTime":"19:30 EDT","volume":6508,"amount":625155.27,"timestamp":1788996608320,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":93.57,"preClose":94.98,"latestTime":"09:29 EDT","volume":51,"amount":4798.75983,"timestamp":1788960599991,"change":-1.4100000000000108,"changeRate":-0.014845230574857978},"postHourTrading":{"tag":"盘后","latestPrice":96.06,"preClose":96.06,"latestTime":"19:30 EDT","volume":6508,"amount":625155.27,"timestamp":1788996608320,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":96.05999755859375,"preClose":96.05999755859375,"latestTime":"20260910 03:44 EDT","volume":0,"amount":0,"timestamp":1789026264096,"change":0,"changeRate":0},"impliedVol":0.3706,"impliedVolPercentile":0.168},{"symbol":"ALGT","nameCN":"Allegiant Travel","changeRate":0.006705,"change":0.51,"latestPrice":76.57,"close":76.57,"volume":379153,"market":"US","high":77.13,"low":74.5201,"preClose":76.06,"open":74.74,"turnoverRate":0.015373,"peRate":53.508037,"amplitude":0.034314,"marketValue":2093251900.35,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":123.63,"week52Low":57.11,"changeRate5Day":0.057451,"changeRate20Day":-0.133235,"changeRate60Day":-0.163992,"changeRateWTD":-0.020343,"changeRateMTD":0.006838,"changeRateQTD":-0.348895,"changeRateYTD":-0.102029,"amount":28983671.182953,"eps":1.431,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.177722,"volumeRatio":0.797735,"roa":0.0253,"roe":0.018342,"changeRate5Min":-0.001565,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1888455404.68,"shortable":0,"shares":27337755,"floatShares":24663124,"hourTrading":{"tag":"盘后","latestPrice":76.57,"preClose":76.57,"latestTime":"19:30 EDT","volume":8900,"amount":681495.07,"timestamp":1788996607757,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":74.52,"preClose":76.06,"latestTime":"09:29 EDT","volume":628,"amount":47298.12144,"timestamp":1788960599999,"change":-1.5400000000000063,"changeRate":-0.020247173284249357},"postHourTrading":{"tag":"盘后","latestPrice":76.57,"preClose":76.57,"latestTime":"19:30 EDT","volume":8900,"amount":681495.07,"timestamp":1788996607757,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":76.56999969482422,"preClose":76.56999969482422,"latestTime":"20260910 03:44 EDT","volume":0,"amount":0,"timestamp":1789026264113,"change":0,"changeRate":0},"impliedVol":0.6031,"impliedVolPercentile":0.132},{"symbol":"AAL","nameCN":"American Airlines","changeRate":0.002324,"change":0.03,"latestPrice":12.94,"close":12.94,"volume":48950137,"market":"US","high":12.985,"low":12.695,"preClose":12.91,"open":12.715,"turnoverRate":0.075301,"peRate":0,"amplitude":0.022463,"marketValue":8541519245.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":18.79,"week52Low":10.09,"changeRate5Day":-0.000772,"changeRate20Day":-0.153695,"changeRate60Day":-0.136182,"changeRateWTD":-0.014471,"changeRateMTD":-0.036485,"changeRateQTD":-0.283896,"changeRateYTD":-0.155903,"amount":632040233.050035,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":76.936798,"pbRate":-2.150433,"volumeRatio":0.812504,"roa":0.01118,"roe":1.071982,"changeRate5Min":0.000773,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8411796133.5,"shortable":3,"shares":660086495,"floatShares":650061525,"hourTrading":{"tag":"盘后","latestPrice":12.94,"preClose":12.94,"latestTime":"19:59 EDT","volume":498228,"amount":6442939.8359,"timestamp":1788998388071,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":12.72,"preClose":12.91,"latestTime":"09:29 EDT","volume":389277,"amount":4992973.463898,"timestamp":1788960599999,"change":-0.1899999999999995,"changeRate":-0.014717273431448451},"postHourTrading":{"tag":"盘后","latestPrice":12.94,"preClose":12.94,"latestTime":"19:59 EDT","volume":498228,"amount":6442939.8359,"timestamp":1788998388071,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.02,"preClose":12.94,"latestTime":"20260910 03:45 EDT","volume":12462,"amount":161618,"timestamp":1789026310858,"change":0.08000000000000007,"changeRate":0.0061823802163833135},"impliedVol":0.4906,"impliedVolPercentile":0.188},{"symbol":"CPA","nameCN":"Copa Holdings SA","changeRate":0.000539,"change":0.07,"latestPrice":129.91,"close":129.91,"volume":208164,"market":"US","high":130.71,"low":128.45,"preClose":129.84,"open":128.5,"turnoverRate":0.007401,"peRate":8.530193,"amplitude":0.017406,"marketValue":5300257848.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":160.465,"week52Low":107.44,"changeRate5Day":0.035222,"changeRate20Day":-0.034126,"changeRate60Day":-0.083139,"changeRateWTD":-0.018139,"changeRateMTD":0.027363,"changeRateQTD":-0.164942,"changeRateYTD":0.077108,"amount":27037325.998901,"eps":15.229432,"lyrEps":16.279218,"lyrPeRate":7.980113,"pbRate":1.844866,"volumeRatio":1.16953,"roa":0.073466,"roe":0.230666,"changeRate5Min":-0.000654,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.64,"divideRate":0.051112,"floatMarketCap":3653679647.09,"shortable":3,"shares":40799460,"floatShares":28124699,"hourTrading":{"tag":"盘后","latestPrice":130.2,"preClose":129.91,"latestTime":"19:30 EDT","volume":7842,"amount":1018927.45,"timestamp":1788996609841,"change":0.28999999999999204,"changeRate":0.002232314679393365},"preHourTrading":{"tag":"盘前","latestPrice":129.84,"preClose":129.84,"latestTime":"07:37 EDT","volume":22,"amount":2838.16016,"timestamp":1788953850126,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":130.2,"preClose":129.91,"latestTime":"19:30 EDT","volume":7842,"amount":1018927.45,"timestamp":1788996609841,"change":0.28999999999999204,"changeRate":0.002232314679393365},"overnightTrading":{"tag":"夜盘","latestPrice":129.91000366210938,"preClose":129.91000366210938,"latestTime":"20260910 03:44 EDT","volume":0,"amount":0,"timestamp":1789026264061,"change":0,"changeRate":0},"impliedVol":0.3742,"impliedVolPercentile":0.368},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":0.000259,"change":0.01,"latestPrice":38.68,"close":38.68,"volume":4375887,"market":"US","high":38.82,"low":37.75,"preClose":38.67,"open":37.89,"turnoverRate":0.009053,"peRate":24.229228,"amplitude":0.02767,"marketValue":19004179853.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":55.11,"week52Low":29.26,"changeRate5Day":0.026539,"changeRate20Day":-0.150264,"changeRate60Day":-0.149329,"changeRateWTD":-0.023725,"changeRateMTD":0.003893,"changeRateQTD":-0.247764,"changeRateYTD":-0.064118,"amount":168744741.81308,"eps":1.596419,"lyrEps":0.79,"lyrPeRate":48.962025,"pbRate":2.683448,"volumeRatio":0.959321,"roa":0.023179,"roe":0.110993,"changeRate5Min":-0.000388,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.018614,"floatMarketCap":18697217191.16,"shortable":3,"shares":491317990,"floatShares":483382037,"hourTrading":{"tag":"盘后","latestPrice":38.7831,"preClose":38.68,"latestTime":"19:56 EDT","volume":159383,"amount":6165000.0378,"timestamp":1788998183587,"change":0.10309999999999775,"changeRate":0.0026654601861426513},"preHourTrading":{"tag":"盘前","latestPrice":38.0755,"preClose":38.67,"latestTime":"09:29 EDT","volume":12909,"amount":493724.71395,"timestamp":1788960552012,"change":-0.5945000000000036,"changeRate":-0.015373674683217056},"postHourTrading":{"tag":"盘后","latestPrice":38.7831,"preClose":38.68,"latestTime":"19:56 EDT","volume":159383,"amount":6165000.0378,"timestamp":1788998183587,"change":0.10309999999999775,"changeRate":0.0026654601861426513},"overnightTrading":{"tag":"夜盘","latestPrice":38.9900016784668,"preClose":38.68000030517578,"latestTime":"20260910 03:04 EDT","volume":403,"amount":15610,"timestamp":1789023881277,"change":0.3100013732910156,"changeRate":0.008014513206959159},"impliedVol":0.4125,"impliedVolPercentile":0.248},{"symbol":"AZUL","nameCN":"Azul S.A.","changeRate":0,"change":0,"latestPrice":7.13,"close":7.13,"volume":35348,"market":"US","high":7.45,"low":7.09,"preClose":7.13,"open":7.45,"turnoverRate":0.000194,"peRate":8.393489,"amplitude":0.050491,"marketValue":1300769906.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.83,"week52Low":7.08,"changeRate5Day":-0.016552,"changeRate20Day":-0.146108,"changeRate60Day":-0.164127,"changeRateWTD":-0.048064,"changeRateMTD":-0.061842,"changeRateQTD":-0.206897,"changeRateYTD":-0.220765,"amount":255127.045952,"eps":0.849468,"lyrEps":0.562045,"lyrPeRate":12.685817,"pbRate":-0.252338,"volumeRatio":0.994055,"roa":0.067376,"roe":0,"changeRate5Min":-0.00419,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1299491433.19,"shortable":3,"shares":182436172,"floatShares":182256863,"hourTrading":{"tag":"盘后","latestPrice":7.13,"preClose":7.13,"latestTime":"19:42 EDT","volume":20,"amount":144.5897,"timestamp":1788997327463,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":7.13,"preClose":7.13,"latestTime":"19:42 EDT","volume":20,"amount":144.5897,"timestamp":1788997327463,"change":0,"changeRate":0},"impliedVol":1.495,"impliedVolPercentile":0},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.002207,"change":-0.12,"latestPrice":54.25,"close":54.25,"volume":2087658,"market":"US","high":54.385,"low":53.73,"preClose":54.37,"open":54.01,"turnoverRate":0.004386,"peRate":13.097537,"amplitude":0.012047,"marketValue":28251029220.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":74.24,"week52Low":53.14,"changeRate5Day":0.00799,"changeRate20Day":-0.086239,"changeRate60Day":-0.100779,"changeRateWTD":-0.020051,"changeRateMTD":-0.020228,"changeRateQTD":-0.162162,"changeRateYTD":-0.248511,"amount":112937277.43103,"eps":4.142,"lyrEps":3.162765,"lyrPeRate":17.152713,"pbRate":4.014698,"volumeRatio":1.966327,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.001061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9602,"divideRate":0.0177,"floatMarketCap":25823000000,"shortable":3,"shares":520756299,"floatShares":476000000,"hourTrading":{"tag":"盘后","latestPrice":54.37,"preClose":54.25,"latestTime":"19:30 EDT","volume":227212,"amount":12326282.2345,"timestamp":1788996608715,"change":0.11999999999999744,"changeRate":0.0022119815668202292},"preHourTrading":{"tag":"盘前","latestPrice":53.99,"preClose":54.37,"latestTime":"09:29 EDT","volume":5705,"amount":308023.25323,"timestamp":1788960599999,"change":-0.37999999999999545,"changeRate":-0.00698914842744152},"postHourTrading":{"tag":"盘后","latestPrice":54.37,"preClose":54.25,"latestTime":"19:30 EDT","volume":227212,"amount":12326282.2345,"timestamp":1788996608715,"change":0.11999999999999744,"changeRate":0.0022119815668202292},"overnightTrading":{"tag":"夜盘","latestPrice":54.25,"preClose":54.25,"latestTime":"20260910 02:24 EDT","volume":1,"amount":54,"timestamp":1789021454744,"change":0,"changeRate":0},"impliedVol":0.251,"impliedVolPercentile":0.06},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":-0.00266,"change":-0.21,"latestPrice":78.75,"close":78.75,"volume":4577104,"market":"US","high":79.38,"low":77.31,"preClose":78.96,"open":77.5,"turnoverRate":0.007009,"peRate":13.065693,"amplitude":0.026216,"marketValue":51738286320,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":95.68,"week52Low":55.03,"changeRate5Day":0.031029,"changeRate20Day":-0.128968,"changeRate60Day":-0.05189,"changeRateWTD":-0.017712,"changeRateMTD":0.009615,"changeRateQTD":-0.159193,"changeRateYTD":0.134726,"amount":360813850.032105,"eps":6.027235,"lyrEps":7.66,"lyrPeRate":10.280679,"pbRate":2.371684,"volumeRatio":0.869933,"roa":0.04019,"roe":0.201248,"changeRate5Min":-0.002975,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7775,"divideRate":0.009873,"floatMarketCap":51423750000,"shortable":3,"shares":656994112,"floatShares":653000000,"hourTrading":{"tag":"盘后","latestPrice":78.6,"preClose":78.75,"latestTime":"19:55 EDT","volume":308889,"amount":24325186.2556,"timestamp":1788998101581,"change":-0.15000000000000568,"changeRate":-0.001904761904761977},"preHourTrading":{"tag":"盘前","latestPrice":77.6395,"preClose":78.96,"latestTime":"09:29 EDT","volume":30738,"amount":2405213.45868,"timestamp":1788960596738,"change":-1.3204999999999956,"changeRate":-0.01672365754812558},"postHourTrading":{"tag":"盘后","latestPrice":78.6,"preClose":78.75,"latestTime":"19:55 EDT","volume":308889,"amount":24325186.2556,"timestamp":1788998101581,"change":-0.15000000000000568,"changeRate":-0.001904761904761977},"overnightTrading":{"tag":"夜盘","latestPrice":78.91999816894531,"preClose":78.75,"latestTime":"20260910 03:41 EDT","volume":1959,"amount":154561,"timestamp":1789026118528,"change":0.1699981689453125,"changeRate":0.0021587069072420634},"impliedVol":0.438,"impliedVolPercentile":0.26},{"symbol":"VLRS","nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","changeRate":-0.005891,"change":-0.04,"latestPrice":6.75,"close":6.75,"volume":320286,"market":"US","high":6.88,"low":6.69,"preClose":6.79,"open":6.77,"turnoverRate":0.003713,"peRate":0,"amplitude":0.027982,"marketValue":776249993.25,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.8,"week52Low":5.79,"changeRate5Day":0.056338,"changeRate20Day":-0.144487,"changeRate60Day":-0.160448,"changeRateWTD":-0.014599,"changeRateMTD":0.03211,"changeRateQTD":-0.279616,"changeRateYTD":-0.239865,"amount":2174818.137191,"eps":-1.63568,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":11.497786,"volumeRatio":0.842227,"roa":0.001215,"roe":-1.168343,"changeRate5Min":-0.00074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":582223950,"shortable":3,"shares":114999999,"floatShares":86255400,"hourTrading":{"tag":"盘后","latestPrice":6.87,"preClose":6.75,"latestTime":"19:30 EDT","volume":1552,"amount":10525.654,"timestamp":1788996608492,"change":0.1200000000000001,"changeRate":0.017777777777777795},"preHourTrading":{"tag":"盘前","latestPrice":6.88,"preClose":6.79,"latestTime":"08:44 EDT","volume":7,"amount":48.200001,"timestamp":1788957858046,"change":0.08999999999999986,"changeRate":0.013254786450662718},"postHourTrading":{"tag":"盘后","latestPrice":6.87,"preClose":6.75,"latestTime":"19:30 EDT","volume":1552,"amount":10525.654,"timestamp":1788996608492,"change":0.1200000000000001,"changeRate":0.017777777777777795},"overnightTrading":{"tag":"夜盘","latestPrice":6.75,"preClose":6.75,"latestTime":"20260910 03:44 EDT","volume":0,"amount":0,"timestamp":1789026264125,"change":0,"changeRate":0},"impliedVol":0.7125,"impliedVolPercentile":0.6},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":-0.009327,"change":-0.38,"latestPrice":40.36,"close":40.36,"volume":1987719,"market":"US","high":40.7043,"low":39.89,"preClose":40.74,"open":40.1,"turnoverRate":0.017907,"peRate":0,"amplitude":0.019988,"marketValue":4494482738.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":65.88,"week52Low":33.03,"changeRate5Day":-0.00811,"changeRate20Day":-0.166116,"changeRate60Day":-0.147084,"changeRateWTD":-0.039962,"changeRateMTD":-0.02347,"changeRateQTD":-0.22682,"changeRateYTD":-0.197614,"amount":80310735.584999,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":48.626506,"pbRate":1.224655,"volumeRatio":0.97111,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":-0.001731,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4479960000,"shortable":0,"shares":111359830,"floatShares":111000000,"hourTrading":{"tag":"盘后","latestPrice":40.5,"preClose":40.36,"latestTime":"19:51 EDT","volume":61621,"amount":2486729.5304,"timestamp":1788997895934,"change":0.14000000000000057,"changeRate":0.003468780971258686},"preHourTrading":{"tag":"盘前","latestPrice":40.6,"preClose":40.74,"latestTime":"09:16 EDT","volume":2036,"amount":82476.60904,"timestamp":1788959801547,"change":-0.14000000000000057,"changeRate":-0.003436426116838502},"postHourTrading":{"tag":"盘后","latestPrice":40.5,"preClose":40.36,"latestTime":"19:51 EDT","volume":61621,"amount":2486729.5304,"timestamp":1788997895934,"change":0.14000000000000057,"changeRate":0.003468780971258686},"overnightTrading":{"tag":"夜盘","latestPrice":40.400001525878906,"preClose":40.36000061035156,"latestTime":"20260910 03:29 EDT","volume":7,"amount":283,"timestamp":1789025366515,"change":0.04000091552734375,"changeRate":0.0009911029465416877},"impliedVol":0.5346,"impliedVolPercentile":0.412},{"symbol":"UAL","nameCN":"United Airlines","changeRate":-0.010302,"change":-1.115,"latestPrice":107.12,"close":107.12,"volume":2710078,"market":"US","high":107.905,"low":105.77,"preClose":108.235,"open":106.66,"turnoverRate":0.0084,"peRate":10.020535,"amplitude":0.019726,"marketValue":34706880000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":138.77,"week52Low":84.6423,"changeRate5Day":0.023798,"changeRate20Day":-0.151928,"changeRate60Day":-0.072715,"changeRateWTD":-0.038247,"changeRateMTD":-0.008056,"changeRateQTD":-0.212295,"changeRateYTD":-0.042032,"amount":290391188.769058,"eps":10.690048,"lyrEps":10.207001,"lyrPeRate":10.494757,"pbRate":2.07863,"volumeRatio":0.737669,"roa":0.033805,"roe":0.232524,"changeRate5Min":-0.001491,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34558986593.04,"shortable":3,"shares":324000000,"floatShares":322619367,"hourTrading":{"tag":"盘后","latestPrice":107.25,"preClose":107.12,"latestTime":"19:57 EDT","volume":40439,"amount":4332641.0249,"timestamp":1788998251598,"change":0.12999999999999545,"changeRate":0.0012135922330096661},"preHourTrading":{"tag":"盘前","latestPrice":106.15,"preClose":108.235,"latestTime":"09:29 EDT","volume":10118,"amount":1085780.08414,"timestamp":1788960599999,"change":-2.0849999999999937,"changeRate":-0.019263639303367615},"postHourTrading":{"tag":"盘后","latestPrice":107.25,"preClose":107.12,"latestTime":"19:57 EDT","volume":40439,"amount":4332641.0249,"timestamp":1788998251598,"change":0.12999999999999545,"changeRate":0.0012135922330096661},"overnightTrading":{"tag":"夜盘","latestPrice":107.55999755859375,"preClose":107.12000274658203,"latestTime":"20260910 03:37 EDT","volume":157,"amount":16886,"timestamp":1789025841735,"change":0.43999481201171875,"changeRate":0.004107494405621251},"impliedVol":0.4867,"impliedVolPercentile":0.288},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.013962,"change":-0.08,"latestPrice":5.65,"close":5.65,"volume":2703030,"market":"US","high":5.73,"low":5.59,"preClose":5.73,"open":5.61,"turnoverRate":0.038451,"peRate":0,"amplitude":0.024433,"marketValue":1300719106.15,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":8.405,"week52Low":3.02,"changeRate5Day":0.023551,"changeRate20Day":-0.182936,"changeRate60Day":-0.096,"changeRateWTD":-0.052013,"changeRateMTD":-0.008772,"changeRateQTD":-0.285714,"changeRateYTD":0.199575,"amount":15323967.256093,"eps":-1.685819,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":9.564111,"volumeRatio":1.17121,"roa":-0.05248,"roe":-1.202492,"changeRate5Min":-0.002648,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":397185960,"shortable":3,"shares":230215771,"floatShares":70298400,"hourTrading":{"tag":"盘后","latestPrice":5.68,"preClose":5.65,"latestTime":"19:30 EDT","volume":41787,"amount":236102.57,"timestamp":1788996607585,"change":0.02999999999999936,"changeRate":0.005309734513274223},"preHourTrading":{"tag":"盘前","latestPrice":5.61,"preClose":5.73,"latestTime":"09:29 EDT","volume":1316,"amount":7426.986812,"timestamp":1788960599999,"change":-0.1200000000000001,"changeRate":-0.02094240837696337},"postHourTrading":{"tag":"盘后","latestPrice":5.68,"preClose":5.65,"latestTime":"19:30 EDT","volume":41787,"amount":236102.57,"timestamp":1788996607585,"change":0.02999999999999936,"changeRate":0.005309734513274223},"overnightTrading":{"tag":"夜盘","latestPrice":5.650000095367432,"preClose":5.650000095367432,"latestTime":"20260910 03:44 EDT","volume":0,"amount":0,"timestamp":1789026264065,"change":0,"changeRate":0},"impliedVol":0.782,"impliedVolPercentile":0.064},{"symbol":"JBLU","nameCN":"JetBlue Airways","changeRate":-0.030973,"change":-0.14,"latestPrice":4.38,"close":4.38,"volume":25049015,"market":"US","high":4.48,"low":4.31,"preClose":4.52,"open":4.48,"turnoverRate":0.076968,"peRate":0,"amplitude":0.037611,"marketValue":1652627436,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":6.62,"week52Low":3.87,"changeRate5Day":-0.020134,"changeRate20Day":-0.246127,"changeRate60Day":-0.125749,"changeRateWTD":-0.053996,"changeRateMTD":-0.047826,"changeRateQTD":-0.235602,"changeRateYTD":-0.037363,"amount":109591136.71576,"eps":-2.394918,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":1.041353,"volumeRatio":1.437842,"roa":-0.020999,"roe":-0.443554,"changeRate5Min":0.001143,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1425458919.96,"shortable":0,"shares":377312200,"floatShares":325447242,"hourTrading":{"tag":"盘后","latestPrice":4.39,"preClose":4.38,"latestTime":"19:58 EDT","volume":2710920,"amount":11962793.9514,"timestamp":1788998328892,"change":0.009999999999999787,"changeRate":0.0022831050228310015},"preHourTrading":{"tag":"盘前","latestPrice":4.45,"preClose":4.52,"latestTime":"09:29 EDT","volume":196072,"amount":880092.896712,"timestamp":1788960599999,"change":-0.0699999999999994,"changeRate":-0.015486725663716682},"postHourTrading":{"tag":"盘后","latestPrice":4.39,"preClose":4.38,"latestTime":"19:58 EDT","volume":2710920,"amount":11962793.9514,"timestamp":1788998328892,"change":0.009999999999999787,"changeRate":0.0022831050228310015},"overnightTrading":{"tag":"夜盘","latestPrice":4.380000114440918,"preClose":4.380000114440918,"latestTime":"20260910 03:44 EDT","volume":0,"amount":0,"timestamp":1789026264099,"change":0,"changeRate":0},"impliedVol":0.9426,"impliedVolPercentile":0.904}]}}}