US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Trump Concept

2,223.39

+59.192.73%

Number of Gainers:21

Number of Losers:9

Number of Flat:2

PE:- -

High:2,223.66

Open:2,164.64

Low:2,159.00

Close:2,164.13

Loading ...

Constituent

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

GraniteShares 1.25X Long TSLA Daily ETF US TSL	11.19	+12.35%	+1.23	482.47K	5.20M	23.61M
Tesla Motors US TSLA	285.6979	+10.09%	+26.19	100.60M	27.56B	920.22B
Strategy US MSTR	369.09	+5.35%	+18.75	10.29M	3.75B	98.24B
IREN Ltd US IREN	6.61	+4.92%	+0.3100	7.93M	51.22M	1.48B
Bit Digital, Inc. US BTBT	2.135	+4.66%	+0.0950	6.68M	13.97M	390.19M
MARA Holdings US MARA	14.56	+3.93%	+0.5500	19.92M	283.84M	5.04B
CleanSpark, Inc. US CLSK	9.165	+3.44%	+0.3050	14.99M	135.82M	2.57B
Riot Platforms US RIOT	8.0078	+2.80%	+0.2178	15.67M	123.60M	2.81B
Coinbase Global, Inc. US COIN	208.7222	+2.38%	+4.85	4.14M	858.83M	52.99B
Merck US MRK	81.43	+1.99%	+1.59	13.54M	1.09B	204.91B
Geo Group Inc US GEO	30.55	+1.94%	+0.5800	1.51M	46.31M	4.25B
Lockheed Martin US LMT	474.46	+1.64%	+7.65	651.72K	307.91M	111.16B
Tractor Supply US TSCO	49.76	+1.55%	+0.7600	2.01M	99.82M	26.45B
Eli Lilly US LLY	870.45	+1.25%	+10.72	1.49M	1.29B	825.18B
General Motors US GM	47.42	+1.15%	+0.5400	3.62M	171.08M	47.18B
Morgan Stanley US MS	116.52	+0.80%	+0.9200	1.87M	216.03M	187.42B
CoreCivic, Inc US CXW	22.025	+0.62%	+0.1350	703.60K	15.61M	2.41B
U.S. Steel US X	42.5101	+0.59%	+0.2501	1.48M	62.43M	9.62B
Applied Materials US AMAT	150.89	+0.48%	+0.7200	1.64M	245.72M	122.59B
Oracle US ORCL	138.01	+0.36%	+0.5000	2.30M	317.55M	387.01B

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.itiger.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":2223.314,"timestamp":1745599301560,"preClose":2164.1287,"halted":0,"volume":261846968,"delay":0,"changeRate":0.027348,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":59.185303,"latestTime":"04-25 12:41:41 EDT","open":2164.637,"high":2223.6594,"low":2159.0007,"amount":38721131398.67597,"amplitude":0.029877,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1745611200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.191026,"peRate":21.906265,"turnoverRate":0.011771,"increases":21,"decrements":9,"flats":2,"marketCap":4165178745182,"floatMarketCap":3773144528538},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":2223.6594,"amplitude":0.029877,"preClose":2164.1287,"low":2159.0007,"pbRate":"4.191026","latestPrice":2223.3943,"volume":261877928,"delay":0,"open":2164.637,"prevYearClose":2467.212,"prevWeekClose":2056.7883,"prevMonthClose":2153.0903,"prevQuarterClose":2153.0903,"fiveDayClose":2056.7883,"twentyDayClose":2199.7307,"sixtyDayClose":2537.706,"secType":"PLATE","market":"US","turnoverRate":0.011772,"peRate":21.906265,"marketCap":4165603404894,"floatMarketCap":3773514845338,"timestamp":1745599304699,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":21,"down":9,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"TSL","shortMargin":0.3,"floatShares":2110001,"nameCN":"GraniteShares 1.25X Long TSLA Daily ETF","postHourTrading":{"tag":"盘后","latestPrice":10.04,"preClose":9.96,"latestTime":"19:45 EDT","volume":3322,"amount":33212.0034,"timestamp":1745538356902},"volumeRatio":1.995793,"changeRateMTD":0.107921,"dividePrice":0,"high":11.19,"changeRateQTD":0.107921,"changeRateWTD":0.226974,"week52Low":6.03,"changeRateYTD":-0.380742,"changeRate5Min":0.004939,"askSize":12924,"floatMarketCap":23610911.19,"latestPrice":11.19,"askPrice":11.22,"peRate":0,"eps":0,"divideRate":0,"bidPrice":11.2,"market":"US","volume":482466,"preHourTrading":{"tag":"盘前","latestPrice":10.05,"preClose":9.96,"latestTime":"09:29 EDT","volume":59346,"amount":598331.297718,"timestamp":1745587797600},"changeRate60Day":-0.347522,"changeRate5Day":0.226974,"roa":0,"roe":0,"lyrEps":0,"shares":2110001,"amplitude":0.121486,"preClose":9.96,"low":9.98,"lyrPeRate":0,"pbRate":0,"impliedVol":0.7858,"week52High":23.03,"changeRate":0.123494,"longInitialMargin":0.25,"amount":5200027.691414,"committee":-0.132492,"changeRate20Day":0.036111,"overnightTrading":{"tag":"夜盘","latestPrice":10.119999885559082,"preClose":9.960000038146973,"latestTime":"20250425 04:00 EDT","volume":13726,"amount":138990,"timestamp":1745568001832},"bidSize":14200,"change":1.23,"marketValue":23610911.19,"shortable":3,"turnoverRate":0.228657,"open":10.05,"impliedVolPercentile":0.624},{"symbol":"TSLA","shortMargin":0.3,"floatShares":2803021359,"nameCN":"Tesla Motors","postHourTrading":{"tag":"盘后","latestPrice":263.29,"preClose":259.51,"latestTime":"19:59 EDT","volume":3765735,"amount":979897766.832217,"timestamp":1745539199116},"volumeRatio":1.86823,"changeRateMTD":0.1024,"dividePrice":0,"high":285.88,"changeRateQTD":0.1024,"changeRateWTD":0.183651,"week52Low":158.36,"changeRateYTD":-0.292547,"changeRate5Min":0.003399,"askSize":210,"floatMarketCap":800817315921.4462,"latestPrice":285.6979,"askPrice":285.79,"peRate":163.460691,"eps":1.747808,"divideRate":0,"bidPrice":285.73,"market":"US","volume":100597416,"preHourTrading":{"tag":"盘前","latestPrice":261.6,"preClose":259.51,"latestTime":"09:29 EDT","volume":1541268,"amount":403507707.68124,"timestamp":1745587799999},"changeRate60Day":-0.265747,"changeRate5Day":0.183651,"roa":0.037238,"roe":0.087739,"lyrEps":2.230215,"shares":3220956211,"amplitude":0.101152,"preClose":259.51,"low":259.63,"lyrPeRate":128.103299,"pbRate":12.326637,"impliedVol":0.7896,"week52High":488.5399,"changeRate":0.100913,"longInitialMargin":0.25,"amount":27561570621.25415,"committee":0.431818,"changeRate20Day":0.046014,"overnightTrading":{"tag":"夜盘","latestPrice":262.6600036621094,"preClose":259.510009765625,"latestTime":"20250425 04:00 EDT","volume":727212,"amount":192088236,"timestamp":1745568001877},"bidSize":26,"change":26.187897,"marketValue":920220425474.6569,"shortable":3,"turnoverRate":0.035889,"open":261.69,"impliedVolPercentile":0.92},{"symbol":"MSTR","shortMargin":0.3,"floatShares":246000000,"nameCN":"Strategy","postHourTrading":{"tag":"盘后","latestPrice":354,"preClose":350.34,"latestTime":"19:59 EDT","volume":505495,"amount":176806275.4586,"timestamp":1745539199701},"volumeRatio":1.289421,"changeRateMTD":0.280362,"dividePrice":0,"high":369.4999,"changeRateQTD":0.280362,"changeRateWTD":0.163588,"week52Low":101,"changeRateYTD":0.274394,"changeRate5Min":0.00065,"askSize":11,"floatMarketCap":90796140000,"latestPrice":369.09,"askPrice":369.09,"peRate":0,"eps":-6.06,"divideRate":0,"bidPrice":368.91,"market":"US","volume":10292868,"preHourTrading":{"tag":"盘前","latestPrice":353.5,"preClose":350.34,"latestTime":"09:29 EDT","volume":238569,"amount":84432618.01182,"timestamp":1745587799999},"changeRate60Day":0.081582,"changeRate5Day":0.163588,"roa":-0.075678,"earningTime":"Post-Mkt","roe":-0.114406,"lyrEps":-6.059034,"shares":266177509,"amplitude":0.046754,"preClose":350.34,"low":353.12,"lyrPeRate":0,"pbRate":5.389114,"impliedVol":0.8576,"week52High":543,"changeRate":0.053519,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":3745100291.138306,"committee":0.738095,"changeRate20Day":0.137096,"overnightTrading":{"tag":"夜盘","latestPrice":353.79998779296875,"preClose":350.3399963378906,"latestTime":"20250425 04:00 EDT","volume":65667,"amount":23188460,"timestamp":1745568001877},"bidSize":73,"change":18.75,"marketValue":98243456796.81,"shortable":3,"turnoverRate":0.041841,"open":353.735,"impliedVolPercentile":0.136},{"symbol":"IREN","shortMargin":0.3,"floatShares":210078794,"nameCN":"IREN Ltd","postHourTrading":{"tag":"盘后","latestPrice":6.3303,"preClose":6.3,"latestTime":"19:59 EDT","volume":125165,"amount":791457.6176,"timestamp":1745539196211},"volumeRatio":1.093193,"changeRateMTD":0.085386,"dividePrice":0,"high":6.62,"changeRateQTD":0.085386,"changeRateWTD":0.182469,"week52Low":4.15,"changeRateYTD":-0.326884,"changeRate5Min":0.001804,"askSize":130,"floatMarketCap":1388620828.34,"latestPrice":6.61,"askPrice":6.62,"peRate":0,"eps":-0.311498,"divideRate":0,"bidPrice":6.61,"market":"US","volume":7927824,"preHourTrading":{"tag":"盘前","latestPrice":6.36,"preClose":6.3,"latestTime":"09:29 EDT","volume":57435,"amount":365536.844295,"timestamp":1745587770055},"changeRate60Day":-0.337675,"changeRate5Day":0.182469,"roa":-0.01145,"roe":-0.06145,"lyrEps":-0.290593,"shares":224458888,"amplitude":0.063492,"preClose":6.3,"low":6.22,"lyrPeRate":0,"pbRate":1.153469,"impliedVol":1.0829,"week52High":15.92,"changeRate":0.049206,"longInitialMargin":0.25,"amount":51217580.327705,"committee":0.889737,"changeRate20Day":0.02322,"overnightTrading":{"tag":"夜盘","latestPrice":6.289999961853027,"preClose":6.300000190734863,"latestTime":"20250425 04:00 EDT","volume":316,"amount":1969,"timestamp":1745568001827},"bidSize":2228,"change":0.31,"marketValue":1483673249.68,"shortable":3,"turnoverRate":0.037737,"open":6.36,"impliedVolPercentile":0.184},{"symbol":"BTBT","shortMargin":0.3,"floatShares":150000000,"nameCN":"Bit Digital, Inc.","postHourTrading":{"tag":"盘后","latestPrice":2.0601,"preClose":2.04,"latestTime":"19:58 EDT","volume":139974,"amount":286159.3018,"timestamp":1745539090800},"volumeRatio":1.207724,"changeRateMTD":0.056931,"dividePrice":0,"high":2.14,"changeRateQTD":0.056931,"changeRateWTD":0.199438,"week52Low":1.69,"changeRateYTD":-0.271331,"changeRate5Min":0.004706,"askSize":22318,"floatMarketCap":320250000,"latestPrice":2.135,"askPrice":2.14,"peRate":11.236901,"eps":0.189999,"divideRate":0,"bidPrice":2.13,"market":"US","volume":6683588,"preHourTrading":{"tag":"盘前","latestPrice":2.06,"preClose":2.04,"latestTime":"09:29 EDT","volume":117580,"amount":241035.378536,"timestamp":1745587798191},"changeRate60Day":-0.3,"changeRate5Day":0.199438,"roa":0.046409,"roe":0.091874,"lyrEps":0.201685,"shares":182758047,"amplitude":0.052206,"preClose":2.04,"low":2.0335,"lyrPeRate":10.585815,"pbRate":0.858634,"impliedVol":0.9188,"week52High":5.74,"changeRate":0.046569,"longInitialMargin":0.25,"amount":13966000.565142,"committee":-0.303279,"changeRate20Day":-0.059471,"overnightTrading":{"tag":"夜盘","latestPrice":2.109999895095825,"preClose":2.0399999618530273,"latestTime":"20250425 04:00 EDT","volume":1679,"amount":3532,"timestamp":1745568001858},"bidSize":11931,"change":0.095,"marketValue":390188430.345,"shortable":3,"turnoverRate":0.044557,"open":2.05,"impliedVolPercentile":0.064},{"symbol":"MARA","shortMargin":0.3,"floatShares":338846543,"nameCN":"MARA Holdings","postHourTrading":{"tag":"盘后","latestPrice":14.1497,"preClose":14.01,"latestTime":"19:59 EDT","volume":725115,"amount":10187576.7452,"timestamp":1745539199450},"volumeRatio":1.090257,"changeRateMTD":0.266087,"dividePrice":0,"high":14.56,"changeRateQTD":0.266087,"changeRateWTD":0.150079,"week52Low":9.81,"changeRateYTD":-0.131783,"changeRate5Min":0.003107,"askSize":3467,"floatMarketCap":4933605666.08,"latestPrice":14.56,"askPrice":14.56,"peRate":8.449808,"eps":1.723116,"divideRate":0,"bidPrice":14.55,"market":"US","volume":19920860,"preHourTrading":{"tag":"盘前","latestPrice":14.29,"preClose":14.01,"latestTime":"09:29 EDT","volume":649482,"amount":9224102.48709,"timestamp":1745587799999},"changeRate60Day":-0.209555,"changeRate5Day":0.150079,"roa":0.049221,"earningTime":"Post-Mkt","roe":0.188115,"lyrEps":1.866634,"shares":345816827,"amplitude":0.038544,"preClose":14.01,"low":14.02,"lyrPeRate":7.800137,"pbRate":1.219436,"impliedVol":0.9656,"week52High":30.28,"changeRate":0.039258,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":283837336.652946,"committee":0.164478,"changeRate20Day":0.067449,"overnightTrading":{"tag":"夜盘","latestPrice":14.149999618530273,"preClose":14.010000228881836,"latestTime":"20250425 04:00 EDT","volume":94179,"amount":1327435,"timestamp":1745568001877},"bidSize":4832,"change":0.55,"marketValue":5035093001.12,"shortable":3,"turnoverRate":0.05879,"open":14.28,"impliedVolPercentile":0.208},{"symbol":"CLSK","shortMargin":0.3,"floatShares":274425073,"nameCN":"CleanSpark, Inc.","postHourTrading":{"tag":"盘后","latestPrice":8.93,"preClose":8.86,"latestTime":"19:59 EDT","volume":148206,"amount":1315216.7828,"timestamp":1745539199955},"volumeRatio":1.059787,"changeRateMTD":0.363839,"dividePrice":0,"high":9.2,"changeRateQTD":0.363839,"changeRateWTD":0.220373,"week52Low":6.452,"changeRateYTD":-0.004886,"changeRate5Min":0.001092,"askSize":3442,"floatMarketCap":2515105794.045,"latestPrice":9.165,"askPrice":9.17,"peRate":33.551642,"eps":0.273161,"divideRate":0,"bidPrice":9.16,"market":"US","volume":14985119,"preHourTrading":{"tag":"盘前","latestPrice":9,"preClose":8.86,"latestTime":"09:29 EDT","volume":281773,"amount":2524412.196644,"timestamp":1745587799903},"changeRate60Day":-0.106725,"changeRate5Day":0.220373,"roa":0.080509,"roe":0.053037,"lyrEps":-0.687994,"shares":280807606,"amplitude":0.031603,"preClose":8.86,"low":8.92,"lyrPeRate":0,"pbRate":1.273062,"impliedVol":0.9764,"week52High":20.64,"changeRate":0.034424,"longInitialMargin":0.25,"amount":135819932.954473,"committee":-0.27058,"changeRate20Day":0.16826,"overnightTrading":{"tag":"夜盘","latestPrice":8.960000038146973,"preClose":8.859999656677246,"latestTime":"20250425 04:00 EDT","volume":26246,"amount":234197,"timestamp":1745568001860},"bidSize":1976,"change":0.305,"marketValue":2573601708.99,"shortable":3,"turnoverRate":0.054606,"open":9,"impliedVolPercentile":0.064},{"symbol":"RIOT","shortMargin":0.3,"floatShares":325933317,"nameCN":"Riot Platforms","postHourTrading":{"tag":"盘后","latestPrice":7.84,"preClose":7.79,"latestTime":"19:59 EDT","volume":601444,"amount":4682764.5709,"timestamp":1745539191600},"volumeRatio":1.036334,"changeRateMTD":0.124691,"dividePrice":0,"high":8.04,"changeRateQTD":0.124691,"changeRateWTD":0.239598,"week52Low":6.19,"changeRateYTD":-0.21569,"changeRate5Min":-0.002752,"askSize":2598,"floatMarketCap":2610008815.8726,"latestPrice":8.0078,"askPrice":8.01,"peRate":23.263138,"eps":0.344227,"divideRate":0,"bidPrice":8,"market":"US","volume":15669315,"preHourTrading":{"tag":"盘前","latestPrice":7.92,"preClose":7.79,"latestTime":"09:29 EDT","volume":396034,"amount":3117983.087836,"timestamp":1745587798660},"changeRate60Day":-0.286292,"changeRate5Day":0.239598,"roa":0.019282,"earningTime":"Post-Mkt","roe":0.043484,"lyrEps":0.396409,"shares":350287550,"amplitude":0.042362,"preClose":7.79,"low":7.71,"lyrPeRate":20.200853,"pbRate":0.892275,"impliedVol":0.9032,"week52High":15.87,"changeRate":0.027959,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":123603696.227567,"committee":0.231929,"changeRate20Day":0.030605,"overnightTrading":{"tag":"夜盘","latestPrice":7.840000152587891,"preClose":7.789999961853027,"latestTime":"20250425 04:00 EDT","volume":32021,"amount":249611,"timestamp":1745568001876},"bidSize":4167,"change":0.2178,"marketValue":2805032642.89,"shortable":0,"turnoverRate":0.048075,"open":7.9,"impliedVolPercentile":0.108},{"symbol":"COIN","shortMargin":0.3,"floatShares":207094228,"nameCN":"Coinbase Global, Inc.","postHourTrading":{"tag":"盘后","latestPrice":206.44,"preClose":203.87,"latestTime":"19:59 EDT","volume":136479,"amount":27971321.6338,"timestamp":1745539196554},"volumeRatio":1.060071,"changeRateMTD":0.211881,"dividePrice":0,"high":209.69,"changeRateQTD":0.211881,"changeRateWTD":0.192494,"week52Low":142.58,"changeRateYTD":-0.159395,"changeRate5Min":0.001439,"askSize":15,"floatMarketCap":43225162875.46159,"latestPrice":208.7222,"askPrice":208.95,"peRate":22.020221,"eps":9.478661,"divideRate":0,"bidPrice":208.71,"market":"US","volume":4143503,"preHourTrading":{"tag":"盘前","latestPrice":205.43,"preClose":203.87,"latestTime":"09:29 EDT","volume":73830,"amount":15192024.2022,"timestamp":1745587798731},"changeRate60Day":-0.282742,"changeRate5Day":0.192494,"roa":0.06825,"earningTime":"Post-Mkt","roe":0.311509,"lyrEps":10.420476,"shares":253879467,"amplitude":0.028957,"preClose":203.87,"low":203.7865,"lyrPeRate":20.030006,"pbRate":5.156281,"impliedVol":0.7303,"week52High":349.75,"changeRate":0.0238,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":858833937.262238,"committee":-0.2,"changeRate20Day":0.10681,"overnightTrading":{"tag":"夜盘","latestPrice":206.0500030517578,"preClose":203.8699951171875,"latestTime":"20250425 04:00 EDT","volume":30553,"amount":6288216,"timestamp":1745568001874},"bidSize":10,"change":4.852203,"marketValue":52990280887.0674,"shortable":3,"turnoverRate":0.020008,"open":205.57,"impliedVolPercentile":0.216},{"symbol":"MRK","shortMargin":0.3,"floatShares":2512390293,"nameCN":"Merck","postHourTrading":{"tag":"盘后","latestPrice":79.85,"preClose":79.84,"latestTime":"19:59 EDT","volume":633851,"amount":50605378.4167,"timestamp":1745539177450},"volumeRatio":1.681959,"changeRateMTD":-0.092803,"dividePrice":3.08,"high":82.52,"changeRateQTD":-0.092803,"changeRateWTD":0.043974,"week52Low":75.93,"changeRateYTD":-0.181444,"changeRate5Min":0.003541,"askSize":100,"floatMarketCap":204583941558.99002,"latestPrice":81.43,"askPrice":81.41,"peRate":12.081603,"eps":6.74,"divideRate":0.037824,"bidPrice":81.4,"market":"US","volume":13538790,"preHourTrading":{"tag":"盘前","latestPrice":80,"preClose":79.84,"latestTime":"09:29 EDT","volume":12014,"amount":958128.514,"timestamp":1745587786053},"changeRate60Day":-0.171449,"changeRate5Day":0.043974,"roa":0.139025,"roe":0.407894,"lyrEps":6.760268,"shares":2516394128,"amplitude":0.055862,"preClose":79.84,"low":78.06,"lyrPeRate":12.04538,"pbRate":4.424459,"impliedVol":0.3797,"week52High":134.63,"changeRate":0.019915,"longInitialMargin":0.25,"amount":1086795916.54129,"committee":0.250936,"changeRate20Day":-0.070434,"overnightTrading":{"tag":"夜盘","latestPrice":80.2300033569336,"preClose":79.83999633789062,"latestTime":"20250425 04:00 EDT","volume":3827,"amount":305545,"timestamp":1745568001877},"bidSize":167,"change":1.590004,"marketValue":204909973843.04,"shortable":3,"turnoverRate":0.005389,"open":80.17,"impliedVolPercentile":0.92},{"symbol":"GEO","shortMargin":0.3,"floatShares":125260179,"nameCN":"Geo Group Inc","postHourTrading":{"tag":"盘后","latestPrice":29.95,"preClose":29.97,"latestTime":"19:51 EDT","volume":113297,"amount":3395479.27,"timestamp":1745538712357},"volumeRatio":1.034748,"changeRateMTD":0.045875,"dividePrice":0,"high":31.24,"changeRateQTD":0.045875,"changeRateWTD":0.028966,"week52Low":11.75,"changeRateYTD":0.091851,"changeRate5Min":0.000655,"askSize":300,"floatMarketCap":3826698468.45,"latestPrice":30.55,"askPrice":30.59,"peRate":138.863637,"eps":0.22,"divideRate":0,"bidPrice":30.54,"market":"US","volume":1511700,"preHourTrading":{"tag":"盘前","latestPrice":29.76,"preClose":29.97,"latestTime":"09:29 EDT","volume":351,"amount":10568.014353,"timestamp":1745587799092},"changeRate60Day":-0.025207,"changeRate5Day":0.028966,"roa":0.053222,"earningTime":"Pre-Mkt","roe":0.024313,"lyrEps":0.227379,"shares":139178395,"amplitude":0.06006,"preClose":29.97,"low":29.44,"lyrPeRate":134.357175,"pbRate":3.185096,"impliedVol":0.7486,"week52High":36.46,"changeRate":0.019353,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":46307383.339119,"committee":-0.363636,"changeRate20Day":0.004934,"overnightTrading":{"tag":"夜盘","latestPrice":29.969999313354492,"preClose":29.969999313354492,"latestTime":"20250425 04:00 EDT","volume":33,"amount":999,"timestamp":1745568001870},"bidSize":140,"change":0.58,"marketValue":4251899967.25,"shortable":3,"turnoverRate":0.012068,"open":29.79,"impliedVolPercentile":0.676},{"symbol":"LMT","shortMargin":0.3,"floatShares":172445101,"nameCN":"Lockheed Martin","postHourTrading":{"tag":"盘后","latestPrice":468.02,"preClose":466.81,"latestTime":"19:59 EDT","volume":20447,"amount":9549087.6243,"timestamp":1745539177145},"volumeRatio":0.66713,"changeRateMTD":0.062121,"dividePrice":12.9,"high":474.93,"changeRateQTD":0.062121,"changeRateWTD":0.022367,"week52Low":418.88,"changeRateYTD":-0.023624,"changeRate5Min":0.000981,"askSize":20,"floatMarketCap":81818302620.45999,"latestPrice":474.46,"askPrice":474.48,"peRate":20.477562,"eps":23.16975,"divideRate":0.027189,"bidPrice":474.23,"market":"US","volume":651718,"preHourTrading":{"tag":"盘前","latestPrice":471,"preClose":466.81,"latestTime":"09:29 EDT","volume":1081,"amount":506070.87427,"timestamp":1745587799772},"changeRate60Day":0.044238,"changeRate5Day":0.022367,"roa":0.08192,"roe":0.82547,"lyrEps":22.391941,"shares":234295953,"amplitude":0.01506,"preClose":466.81,"low":467.9,"lyrPeRate":21.188872,"pbRate":16.633856,"impliedVol":0.2556,"week52High":618.95,"changeRate":0.016388,"longInitialMargin":0.25,"amount":307910621.044556,"committee":0.92233,"changeRate20Day":0.072759,"overnightTrading":{"tag":"夜盘","latestPrice":468.30999755859375,"preClose":466.80999755859375,"latestTime":"20250425 04:00 EDT","volume":368,"amount":172300,"timestamp":1745568001871},"bidSize":495,"change":7.649994,"marketValue":111164057860.37999,"shortable":3,"turnoverRate":0.003779,"open":469.985,"impliedVolPercentile":0.684},{"symbol":"TSCO","shortMargin":0.3,"floatShares":529824853,"nameCN":"Tractor Supply","postHourTrading":{"tag":"盘后","latestPrice":51,"preClose":49,"latestTime":"19:50 EDT","volume":354936,"amount":17392530.73,"timestamp":1745538623653},"volumeRatio":0.58782,"changeRateMTD":-0.096915,"dividePrice":0.88,"high":50.13,"changeRateQTD":-0.096915,"changeRateWTD":-0.007974,"week52Low":46.8504,"changeRateYTD":-0.062194,"changeRate5Min":0.001207,"askSize":127,"floatMarketCap":26364084685.28,"latestPrice":49.76,"askPrice":49.76,"peRate":24.392157,"eps":2.04,"divideRate":0.017685,"bidPrice":49.73,"market":"US","volume":2012089,"preHourTrading":{"tag":"盘前","latestPrice":49.39,"preClose":49,"latestTime":"09:27 EDT","volume":1240,"amount":60932.4964,"timestamp":1745587670078},"changeRate60Day":-0.129461,"changeRate5Day":-0.007974,"roa":0.09658,"roe":0.498287,"lyrEps":2.050921,"shares":531615387,"amplitude":0.024082,"preClose":49,"low":48.95,"lyrPeRate":24.26227,"pbRate":11.65167,"impliedVol":0.3323,"week52High":61.528,"changeRate":0.01551,"longInitialMargin":0.25,"amount":99817618.077209,"committee":0.237237,"changeRate20Day":-0.081241,"overnightTrading":{"tag":"夜盘","latestPrice":50,"preClose":49,"latestTime":"20250425 04:00 EDT","volume":14,"amount":697,"timestamp":1745568000388},"bidSize":206,"change":0.759998,"marketValue":26453181657.12,"shortable":3,"turnoverRate":0.003798,"open":49.21,"impliedVolPercentile":0.776},{"symbol":"LLY","shortMargin":0.3,"floatShares":946000000,"nameCN":"Eli Lilly","postHourTrading":{"tag":"盘后","latestPrice":861.95,"preClose":859.73,"latestTime":"19:59 EDT","volume":149466,"amount":128512540.3791,"timestamp":1745539179178},"volumeRatio":0.659434,"changeRateMTD":0.053928,"dividePrice":5.2,"high":872,"changeRateQTD":0.053928,"changeRateWTD":0.036299,"week52Low":677.0912,"changeRateYTD":0.127526,"changeRate5Min":-0.000779,"askSize":13,"floatMarketCap":823445700000,"latestPrice":870.45,"askPrice":870.87,"peRate":74.333902,"eps":11.71,"divideRate":0.005974,"bidPrice":870.02,"market":"US","volume":1488212,"preHourTrading":{"tag":"盘前","latestPrice":858.38,"preClose":859.73,"latestTime":"09:29 EDT","volume":7997,"amount":6878118.45798,"timestamp":1745587775150},"changeRate60Day":0.082542,"changeRate5Day":0.036299,"roa":0.153285,"earningTime":"Pre-Mkt","roe":0.842639,"lyrEps":11.758762,"shares":947989151,"amplitude":0.024346,"preClose":859.73,"low":851.0688,"lyrPeRate":74.02565,"pbRate":58.143415,"impliedVol":0.4037,"week52High":972.53,"changeRate":0.012469,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":1286029080.30835,"committee":0.559322,"changeRate20Day":0.059367,"overnightTrading":{"tag":"夜盘","latestPrice":862.97998046875,"preClose":859.72998046875,"latestTime":"20250425 04:00 EDT","volume":1086,"amount":937127,"timestamp":1745568001869},"bidSize":46,"change":10.720032,"marketValue":825177156487.9501,"shortable":3,"turnoverRate":0.001573,"open":858,"impliedVolPercentile":0.72},{"symbol":"GM","shortMargin":0.3,"floatShares":962861306,"nameCN":"General Motors","postHourTrading":{"tag":"盘后","latestPrice":47.22,"preClose":46.88,"latestTime":"19:56 EDT","volume":209877,"amount":9839154.2932,"timestamp":1745538998694},"volumeRatio":0.853414,"changeRateMTD":0.008293,"dividePrice":0.48,"high":47.54,"changeRateQTD":0.008293,"changeRateWTD":0.063944,"week52Low":38.96,"changeRateYTD":-0.109818,"changeRate5Min":0.000492,"askSize":245,"floatMarketCap":45658883130.520004,"latestPrice":47.42,"askPrice":47.44,"peRate":7.44427,"eps":6.37,"divideRate":0.010122,"bidPrice":47.42,"market":"US","volume":3622701,"preHourTrading":{"tag":"盘前","latestPrice":46.67,"preClose":46.88,"latestTime":"09:29 EDT","volume":4936,"amount":230528.42664,"timestamp":1745587749341},"changeRate60Day":-0.047409,"changeRate5Day":0.063944,"roa":0.028759,"earningTime":"Pre-Mkt","roe":0.089068,"lyrEps":6.447533,"shares":995001891,"amplitude":0.020051,"preClose":46.88,"low":46.6,"lyrPeRate":7.354751,"pbRate":0.748081,"impliedVol":0.4449,"week52High":61.24,"changeRate":0.011519,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":171076728.686771,"committee":-0.42029,"changeRate20Day":0.004661,"overnightTrading":{"tag":"夜盘","latestPrice":47,"preClose":46.880001068115234,"latestTime":"20250425 04:00 EDT","volume":659,"amount":31003,"timestamp":1745568001809},"bidSize":125,"change":0.539997,"marketValue":47182989671.22,"shortable":3,"turnoverRate":0.003762,"open":46.72,"impliedVolPercentile":0.856},{"symbol":"MS","shortMargin":0.3,"floatShares":1226636612,"nameCN":"Morgan Stanley","postHourTrading":{"tag":"盘后","latestPrice":115.88,"preClose":115.6,"latestTime":"19:59 EDT","volume":253228,"amount":29275071.8666,"timestamp":1745539191015},"volumeRatio":0.534658,"changeRateMTD":-0.001286,"dividePrice":3.7,"high":116.55,"changeRateQTD":-0.001286,"changeRateWTD":0.067228,"week52Low":90.55,"changeRateYTD":-0.073178,"changeRate5Min":0.001375,"askSize":144,"floatMarketCap":142927698030.24,"latestPrice":116.52,"askPrice":116.55,"peRate":13.66459,"eps":8.527149,"divideRate":0.031754,"bidPrice":116.5,"market":"US","volume":1867437,"preHourTrading":{"tag":"盘前","latestPrice":115.21,"preClose":115.6,"latestTime":"09:27 EDT","volume":1428,"amount":164393.69478,"timestamp":1745587640047},"changeRate60Day":-0.159974,"changeRate5Day":0.067228,"roa":0.011233,"roe":0.131726,"lyrEps":8.045254,"shares":1608507780,"amplitude":0.013668,"preClose":115.6,"low":114.97,"lyrPeRate":14.483073,"pbRate":1.977853,"impliedVol":0.355,"week52High":142.03,"changeRate":0.007958,"longInitialMargin":0.25,"amount":216031509.818619,"committee":-0.756098,"changeRate20Day":-0.02084,"overnightTrading":{"tag":"夜盘","latestPrice":114.01000213623047,"preClose":115.5999984741211,"latestTime":"20250425 04:00 EDT","volume":26,"amount":3011,"timestamp":1745568001841},"bidSize":20,"change":0.919998,"marketValue":187423326525.6,"shortable":3,"turnoverRate":0.001522,"open":114.97,"impliedVolPercentile":0.828},{"symbol":"CXW","shortMargin":0.3,"floatShares":100415008,"nameCN":"CoreCivic, Inc","postHourTrading":{"tag":"盘后","latestPrice":21.65,"preClose":21.89,"latestTime":"19:58 EDT","volume":35550,"amount":778148.42,"timestamp":1745539105124},"volumeRatio":1.345095,"changeRateMTD":0.08551,"dividePrice":0,"high":22.57,"changeRateQTD":0.08551,"changeRateWTD":-0.00833,"week52Low":10.74,"changeRateYTD":0.013109,"changeRate5Min":0.002047,"askSize":206,"floatMarketCap":2211640551.2,"latestPrice":22.025,"askPrice":22.06,"peRate":35.524193,"eps":0.62,"divideRate":0,"bidPrice":22.01,"market":"US","volume":703603,"preHourTrading":{"tag":"盘前","latestPrice":22.49,"preClose":21.89,"latestTime":"08:51 EDT","volume":308,"amount":6690.179804,"timestamp":1745585487128},"changeRate60Day":0.073866,"changeRate5Day":-0.00833,"roa":0.038965,"earningTime":"Post-Mkt","roe":0.046361,"lyrEps":0.620773,"shares":109318283,"amplitude":0.039041,"preClose":21.89,"low":21.7154,"lyrPeRate":35.479958,"pbRate":1.612304,"impliedVol":0.5443,"week52High":24.99,"changeRate":0.006167,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":15613893.041151,"committee":-0.980769,"changeRate20Day":0.068138,"overnightTrading":{"tag":"夜盘","latestPrice":21.600000381469727,"preClose":21.889999389648438,"latestTime":"20250425 04:00 EDT","volume":20,"amount":433,"timestamp":1745568001831},"bidSize":2,"change":0.135,"marketValue":2407735183.075,"shortable":3,"turnoverRate":0.007007,"open":21.84,"impliedVolPercentile":0.48},{"symbol":"X","shortMargin":0.3,"floatShares":204921950,"nameCN":"U.S. Steel","postHourTrading":{"tag":"盘后","latestPrice":42.15,"preClose":42.26,"latestTime":"19:41 EDT","volume":124225,"amount":5249534.8596,"timestamp":1745538117277},"volumeRatio":0.609037,"changeRateMTD":0.005918,"dividePrice":0.2,"high":42.5503,"changeRateQTD":0.005918,"changeRateWTD":0.022861,"week52Low":26.915,"changeRateYTD":0.250665,"changeRate5Min":0.002833,"askSize":100,"floatMarketCap":8711252586.695,"latestPrice":42.5101,"askPrice":42.56,"peRate":27.198336,"eps":1.562967,"divideRate":0.004705,"bidPrice":42.51,"market":"US","volume":1477486,"preHourTrading":{"tag":"盘前","latestPrice":42.0353,"preClose":42.26,"latestTime":"09:28 EDT","volume":856,"amount":35988.412528,"timestamp":1745587700591},"changeRate60Day":0.163385,"changeRate5Day":0.022861,"roa":0.008817,"earningTime":"Post-Mkt","roe":0.034012,"lyrEps":1.708055,"shares":226405426,"amplitude":0.013258,"preClose":42.26,"low":41.99,"lyrPeRate":24.888016,"pbRate":0.848199,"impliedVol":0.7107,"week52High":46.18,"changeRate":0.005918,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":62434576.749855,"committee":-0.818182,"changeRate20Day":-0.010933,"overnightTrading":{"tag":"夜盘","latestPrice":42.4900016784668,"preClose":42.2599983215332,"latestTime":"20250425 04:00 EDT","volume":70,"amount":2961,"timestamp":1745568001866},"bidSize":10,"change":0.250103,"marketValue":9624517299.8026,"shortable":3,"turnoverRate":0.00721,"open":42.2,"impliedVolPercentile":0.688},{"symbol":"AMAT","shortMargin":0.3,"floatShares":809257380,"nameCN":"Applied Materials","postHourTrading":{"tag":"盘后","latestPrice":151.5,"preClose":150.17,"latestTime":"19:59 EDT","volume":626460,"amount":94032290.7303,"timestamp":1745539151581},"volumeRatio":0.466424,"changeRateMTD":0.03976,"dividePrice":1.6,"high":151.04,"changeRateQTD":0.03976,"changeRateWTD":0.097701,"week52Low":123.7365,"changeRateYTD":-0.072188,"changeRate5Min":0.000597,"askSize":110,"floatMarketCap":122108846068.19998,"latestPrice":150.89,"askPrice":150.97,"peRate":19.707273,"eps":7.656564,"divideRate":0.010604,"bidPrice":150.88,"market":"US","volume":1640266,"preHourTrading":{"tag":"盘前","latestPrice":149.2,"preClose":150.17,"latestTime":"09:28 EDT","volume":11606,"amount":1724672.37474,"timestamp":1745587738437},"changeRate60Day":-0.139149,"changeRate5Day":0.097701,"roa":0.15558,"earningTime":"Post-Mkt","roe":0.351861,"lyrEps":8.678355,"shares":812440849,"amplitude":0.021109,"preClose":150.17,"low":147.87,"lyrPeRate":17.386936,"pbRate":6.58197,"impliedVol":0.5024,"week52High":255.89,"changeRate":0.004795,"longInitialMargin":0.25,"earningDate":1747238400000,"amount":245722138.508057,"committee":-0.654135,"changeRate20Day":0.021736,"overnightTrading":{"tag":"夜盘","latestPrice":150.7899932861328,"preClose":150.1699981689453,"latestTime":"20250425 04:00 EDT","volume":1157,"amount":174329,"timestamp":1745568001855},"bidSize":23,"change":0.720001,"marketValue":122589199705.60999,"shortable":3,"turnoverRate":0.002027,"open":148.2,"impliedVolPercentile":0.78},{"symbol":"ORCL","shortMargin":0.3,"floatShares":1650425751,"nameCN":"Oracle","postHourTrading":{"tag":"盘后","latestPrice":138.75,"preClose":137.51,"latestTime":"19:59 EDT","volume":467439,"amount":64308932.2339,"timestamp":1745539196392},"volumeRatio":0.475856,"changeRateMTD":-0.012875,"dividePrice":1.7,"high":138.79,"changeRateQTD":-0.012875,"changeRateWTD":0.073006,"week52Low":112.78,"changeRateYTD":-0.171807,"changeRate5Min":0.001078,"askSize":111,"floatMarketCap":227775257895.50998,"latestPrice":138.01,"askPrice":138.03,"peRate":32.406506,"eps":4.258713,"divideRate":0.012318,"bidPrice":137.99,"market":"US","volume":2304971,"preHourTrading":{"tag":"盘前","latestPrice":136.6,"preClose":137.51,"latestTime":"09:29 EDT","volume":90398,"amount":12432088.9077,"timestamp":1745587799163},"changeRate60Day":-0.148192,"changeRate5Day":0.073006,"roa":0.07346,"roe":1.037409,"lyrEps":3.814504,"shares":2804234000,"amplitude":0.014781,"preClose":137.51,"low":136.7575,"lyrPeRate":36.180326,"pbRate":23.132835,"impliedVol":0.445,"week52High":198.3099,"changeRate":0.003636,"longInitialMargin":0.25,"amount":317554809.38591,"committee":-0.226519,"changeRate20Day":-0.053299,"overnightTrading":{"tag":"夜盘","latestPrice":138.99000549316406,"preClose":137.50999450683594,"latestTime":"20250425 04:00 EDT","volume":1676,"amount":232205,"timestamp":1745568001866},"bidSize":70,"change":0.5,"marketValue":387012334340,"shortable":3,"turnoverRate":0.001397,"open":137.06,"impliedVolPercentile":0.764}]}}}