US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,373.06

+2.490.18%

Number of Gainers:775

Number of Losers:247

Number of Flat:18

PE:- -

High:1,384.28

Open:1,370.58

Low:1,365.68

Close:1,370.56

Loading ...

Constituent

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

Vertex Pharmaceuticals US VRTX	489.1	+0.66%	+3.21	1.21M	589.74M	125.60B
iShares MSCI Eurozone ETF US EZU	53.35	+0.66%	+0.3500	2.00M	106.62M	8.78B
Ball Corp. US BALL	47.38	+0.66%	+0.3100	5.60M	265.46M	13.38B
Universal Health US UHS	174.8	+0.66%	+1.14	585.66K	102.40M	11.36B
Rhythm Pharmaceuticals Inc. US RYTM	61.74	+0.65%	+0.4000	628.86K	38.70M	3.90B
Hilton US HLT	210.45	+0.65%	+1.36	2.14M	451.90M	50.43B
Take-Two US TTWO	212.77	+0.65%	+1.37	1.06M	225.93M	37.55B
Communication Services Select Sector SPDR Fund US XLC	90.21	+0.65%	+0.5800	3.52M	317.54M	18.99B
Albemarle US ALB	52.91	+0.65%	+0.3400	3.12M	164.43M	6.22B
Martin Marietta Materials US MLM	494.24	+0.65%	+3.17	251.49K	124.35M	30.14B
SPDR Bloomberg High Yield Bond ETF US JNK	93.72	+0.64%	+0.6000	2.02M	188.96M	6.01B
Vanguard Industrials ETF US VIS	236.9	+0.64%	+1.51	87.68K	20.81M	4.74B
Delta Air Lines US DAL	40.85	+0.64%	+0.2600	8.12M	330.96M	26.50B
Paycom US PAYC	216.91	+0.64%	+1.38	403.70K	87.45M	12.55B
Corpay US CPAY	308.73	+0.64%	+1.96	353.98K	109.23M	21.69B
Sherwin-Williams US SHW	333.38	+0.63%	+2.10	2.24M	746.42M	83.37B
Consumer Discretionary Select Sector SPDR Fund US XLY	185.4	+0.63%	+1.16	3.81M	706.52M	18.12B
Alliant US LNT	60.8	+0.63%	+0.3800	2.46M	150.70M	15.61B
iShares Bitcoin Trust US IBIT	48.26	+0.63%	+0.3000	23.96M	1.15B	48.60B
Williams US WMB	58.62	+0.62%	+0.3600	6.90M	407.67M	71.56B

1 ...26 27 28 29 30 ...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.itiger.com/stock/BK4585?page=28"},"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":1373.055,"timestamp":1744919999999,"preClose":1370.5609,"halted":0,"volume":5773174624,"delay":0,"changeRate":0.00182,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":2.494141,"latestTime":"04-17 16:00:00 EDT","open":1370.5764,"high":1384.2822,"low":1365.6787,"amount":544077842445.26746,"amplitude":0.013574,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1745222400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.147312,"peRate":23.906468,"turnoverRate":0.010145,"increases":774,"decrements":248,"flats":11,"marketCap":65002481148964,"floatMarketCap":60834004014325.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1384.2822,"amplitude":0.013574,"preClose":1370.5609,"low":1365.6787,"pbRate":"4.147312","latestPrice":1373.055,"volume":5773174624,"delay":0,"open":1370.5764,"prevYearClose":1518.8905,"prevWeekClose":1389.1681,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1363.7561,"twentyDayClose":1474.8782,"sixtyDayClose":1575.6858,"secType":"PLATE","market":"US","turnoverRate":0.010145,"peRate":23.906468,"marketCap":65002481148964,"floatMarketCap":60834004014325.5,"timestamp":1744919999999,"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":775,"down":247,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:27,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VRTX","shortMargin":0.3,"floatShares":255989352,"nameCN":"Vertex Pharmaceuticals","postHourTrading":{"tag":"盘后","latestPrice":489.1,"preClose":489.1,"latestTime":"18:43 EDT","volume":51182,"amount":25033262.18,"timestamp":1744929814500},"volumeRatio":0.791648,"changeRateMTD":0.008828,"dividePrice":0,"high":492.23,"changeRateQTD":0.008828,"changeRateWTD":0.010078,"week52Low":377.85,"changeRateYTD":0.214552,"changeRate5Min":-0.00002,"askSize":0,"floatMarketCap":125204392063.20001,"latestPrice":489.1,"askPrice":0,"peRate":0,"eps":-2.08,"divideRate":0,"bidPrice":0,"market":"US","volume":1205470,"preHourTrading":{"tag":"盘前","latestPrice":486.13,"preClose":485.89,"latestTime":"09:28 EDT","volume":225,"amount":110213.676,"timestamp":1744896483594},"changeRate60Day":0.142757,"changeRate5Day":0.028623,"roa":0.126829,"earningTime":"Post-Mkt","roe":-0.031515,"lyrEps":-2.076773,"shares":256789869,"amplitude":0.014715,"preClose":485.89,"low":485.08,"lyrPeRate":0,"pbRate":7.653808,"impliedVol":0.3647,"week52High":519.88,"changeRate":0.006606,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":589736061.764832,"changeRate20Day":-0.041319,"overnightTrading":{"tag":"夜盘","latestPrice":489.1000061035156,"preClose":489.1000061035156,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":3.209991,"marketValue":125595924927.90001,"shortable":3,"turnoverRate":0.004709,"hourTrading":{"tag":"盘后","latestPrice":489.1,"preClose":489.1,"latestTime":"18:43 EDT","volume":51182,"amount":25033262.18,"timestamp":1744929814500},"open":492.23,"impliedVolPercentile":0.8088},{"symbol":"EZU","shortMargin":0.3,"floatShares":164500000,"nameCN":"iShares MSCI Eurozone ETF","postHourTrading":{"tag":"盘后","latestPrice":53.35,"preClose":53.35,"latestTime":"16:31 EDT","volume":15,"amount":798.15,"timestamp":1744921909534},"volumeRatio":0.537188,"changeRateMTD":0.001878,"dividePrice":1.394146,"high":53.6551,"changeRateQTD":0.001878,"changeRateWTD":0.022814,"week52Low":46.02,"changeRateYTD":0.130297,"changeRate5Min":-0.000094,"askSize":0,"floatMarketCap":8776075000,"latestPrice":53.35,"askPrice":0,"peRate":7.474298,"eps":7.137794,"divideRate":0.026132,"bidPrice":0,"market":"US","volume":1997504,"preHourTrading":{"tag":"盘前","latestPrice":53.25,"preClose":53,"latestTime":"09:29 EDT","volume":8515,"amount":453046.3652,"timestamp":1744896590007},"changeRate60Day":0.06636,"changeRate5Day":0.0469,"roa":0.01536,"roe":0.140035,"lyrEps":7.137794,"shares":164500000,"amplitude":0.011134,"preClose":53,"low":53.065,"lyrPeRate":7.474298,"pbRate":1.111798,"impliedVol":0.219,"week52High":56.265,"changeRate":0.006604,"longInitialMargin":0.25,"amount":106623473.868408,"changeRate20Day":-0.032638,"overnightTrading":{"tag":"夜盘","latestPrice":53.11000061035156,"preClose":53,"latestTime":"20250417 04:00 EDT","volume":13,"amount":689,"timestamp":1744876801426},"bidSize":0,"change":0.349998,"marketValue":8776075000,"shortable":3,"turnoverRate":0.012143,"hourTrading":{"tag":"盘后","latestPrice":53.35,"preClose":53.35,"latestTime":"16:31 EDT","volume":15,"amount":798.15,"timestamp":1744921909534},"open":53.33,"impliedVolPercentile":0.8964},{"symbol":"BALL","shortMargin":0.3,"floatShares":280587742,"nameCN":"Ball Corp.","postHourTrading":{"tag":"盘后","latestPrice":47.38,"preClose":47.38,"latestTime":"16:33 EDT","volume":46043,"amount":2181516.42,"timestamp":1744922001542},"volumeRatio":2.420416,"changeRateMTD":-0.090071,"dividePrice":0.8,"high":47.82,"changeRateQTD":-0.090071,"changeRateWTD":-0.014764,"week52Low":43.51,"changeRateYTD":-0.140577,"changeRate5Min":-0.00504,"askSize":0,"floatMarketCap":13294247215.960001,"latestPrice":47.38,"askPrice":0,"peRate":3.645012,"eps":12.998586,"divideRate":0.016885,"bidPrice":0,"market":"US","volume":5596373,"preHourTrading":{"tag":"盘前","latestPrice":47.31,"preClose":47.07,"latestTime":"09:26 EDT","volume":1842,"amount":87568.99314,"timestamp":1744896411210},"changeRate60Day":-0.127922,"changeRate5Day":0.030896,"roa":0.04004,"earningTime":"Pre-Mkt","roe":0.088051,"lyrEps":13.121237,"shares":282378872,"amplitude":0.018908,"preClose":47.07,"low":46.93,"lyrPeRate":3.61094,"pbRate":2.282346,"impliedVol":0.4525,"week52High":71.32,"changeRate":0.006586,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":265461036.200226,"changeRate20Day":-0.081249,"overnightTrading":{"tag":"夜盘","latestPrice":47.380001068115234,"preClose":47.380001068115234,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.310001,"marketValue":13379110955.36,"shortable":3,"turnoverRate":0.019945,"hourTrading":{"tag":"盘后","latestPrice":47.38,"preClose":47.38,"latestTime":"16:33 EDT","volume":46043,"amount":2181516.42,"timestamp":1744922001542},"open":47.06,"impliedVolPercentile":0.9641},{"symbol":"UHS","shortMargin":0.3,"floatShares":55084878,"nameCN":"Universal Health","postHourTrading":{"tag":"盘后","latestPrice":174.8,"preClose":174.8,"latestTime":"18:38 EDT","volume":48222,"amount":8429208.93,"timestamp":1744929527225},"volumeRatio":0.886091,"changeRateMTD":-0.069718,"dividePrice":0.8,"high":176.75,"changeRateQTD":-0.069718,"changeRateWTD":-0.003478,"week52Low":152.685,"changeRateYTD":-0.02575,"changeRate5Min":0.001145,"askSize":0,"floatMarketCap":9628836674.400002,"latestPrice":174.8,"askPrice":0,"peRate":10.39239,"eps":16.82,"divideRate":0.004577,"bidPrice":0,"market":"US","volume":585657,"preHourTrading":{"tag":"盘前","latestPrice":181.5,"preClose":173.66,"latestTime":"09:26 EDT","volume":1251,"amount":224596.95894,"timestamp":1744896368354},"changeRate60Day":-0.065391,"changeRate5Day":-0.0193,"roa":0.074065,"earningTime":"Post-Mkt","roe":0.179426,"lyrEps":17.159704,"shares":65001976,"amplitude":0.025337,"preClose":173.66,"low":172.35,"lyrPeRate":10.186656,"pbRate":1.704469,"impliedVol":0.4581,"week52High":243.25,"changeRate":0.006565,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":102398707.376999,"changeRate20Day":-0.021824,"overnightTrading":{"tag":"夜盘","latestPrice":174.8000030517578,"preClose":174.8000030517578,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.139999,"marketValue":11362345404.800001,"shortable":3,"turnoverRate":0.010632,"hourTrading":{"tag":"盘后","latestPrice":174.8,"preClose":174.8,"latestTime":"18:38 EDT","volume":48222,"amount":8429208.93,"timestamp":1744929527225},"open":176.1,"impliedVolPercentile":0.9124},{"symbol":"RYTM","shortMargin":0.3,"floatShares":46977524,"nameCN":"Rhythm Pharmaceuticals Inc.","postHourTrading":{"tag":"盘后","latestPrice":61.74,"preClose":61.74,"latestTime":"19:05 EDT","volume":198969,"amount":12284350.23,"timestamp":1744931113818},"volumeRatio":0.964194,"changeRateMTD":0.165565,"dividePrice":0,"high":61.96,"changeRateQTD":0.165565,"changeRateWTD":0.036776,"week52Low":35.17,"changeRateYTD":0.102894,"changeRate5Min":0.000811,"askSize":0,"floatMarketCap":2900392331.76,"latestPrice":61.74,"askPrice":0,"peRate":0,"eps":-4.337586,"divideRate":0,"bidPrice":0,"market":"US","volume":628864,"preHourTrading":{"tag":"盘前","latestPrice":61.4,"preClose":61.34,"latestTime":"09:25 EDT","volume":398,"amount":24747.3415,"timestamp":1744896300067},"changeRate60Day":0.078805,"changeRate5Day":0.067612,"roa":-0.457752,"roe":-1.559053,"lyrEps":-4.337586,"shares":63223727,"amplitude":0.016873,"preClose":61.34,"low":60.925,"lyrPeRate":0,"pbRate":179.641627,"impliedVol":0.6049,"week52High":68.58,"changeRate":0.006521,"longInitialMargin":0.25,"amount":38697753.072266,"changeRate20Day":0.138484,"overnightTrading":{"tag":"夜盘","latestPrice":61.7400016784668,"preClose":61.7400016784668,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.400002,"marketValue":3903432904.98,"shortable":3,"turnoverRate":0.013386,"hourTrading":{"tag":"盘后","latestPrice":61.74,"preClose":61.74,"latestTime":"19:05 EDT","volume":198969,"amount":12284350.23,"timestamp":1744931113818},"open":61.11,"impliedVolPercentile":0.7211},{"symbol":"HLT","shortMargin":0.3,"floatShares":234897548,"nameCN":"Hilton","postHourTrading":{"tag":"盘后","latestPrice":210.45,"preClose":210.45,"latestTime":"19:58 EDT","volume":63871,"amount":13441783.901,"timestamp":1744934292107},"volumeRatio":0.780092,"changeRateMTD":-0.075148,"dividePrice":0.6,"high":212.445,"changeRateQTD":-0.075148,"changeRateWTD":-0.009227,"week52Low":193.86,"changeRateYTD":-0.148527,"changeRate5Min":0.000333,"askSize":0,"floatMarketCap":49434188976.6,"latestPrice":210.45,"askPrice":0,"peRate":34.275245,"eps":6.14,"divideRate":0.002851,"bidPrice":0,"market":"US","volume":2144570,"preHourTrading":{"tag":"盘前","latestPrice":210.7,"preClose":209.09,"latestTime":"09:25 EDT","volume":743,"amount":156283.29613,"timestamp":1744896356580},"changeRate60Day":-0.151411,"changeRate5Day":0.002525,"roa":0.092214,"earningTime":"Pre-Mkt","roe":0.671156,"lyrEps":6.189516,"shares":239614015,"amplitude":0.017026,"preClose":209.09,"low":208.885,"lyrPeRate":34.001043,"pbRate":-13.530123,"impliedVol":0.4395,"week52High":275.22,"changeRate":0.006504,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":451904742.00058,"changeRate20Day":-0.092536,"overnightTrading":{"tag":"夜盘","latestPrice":210.4499969482422,"preClose":210.4499969482422,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.360001,"marketValue":50426769456.75,"shortable":3,"turnoverRate":0.00913,"hourTrading":{"tag":"盘后","latestPrice":210.45,"preClose":210.45,"latestTime":"19:58 EDT","volume":63871,"amount":13441783.901,"timestamp":1744934292107},"open":210.8,"impliedVolPercentile":0.9522},{"symbol":"TTWO","shortMargin":0.3,"floatShares":164253293,"nameCN":"Take-Two","postHourTrading":{"tag":"盘后","latestPrice":212.76,"preClose":212.77,"latestTime":"19:54 EDT","volume":43082,"amount":9166381.0667,"timestamp":1744934060192},"volumeRatio":0.614487,"changeRateMTD":0.026634,"dividePrice":0,"high":214.8,"changeRateQTD":0.026634,"changeRateWTD":0.003301,"week52Low":135.24,"changeRateYTD":0.155856,"changeRate5Min":-0.000728,"askSize":0,"floatMarketCap":34948173151.61,"latestPrice":212.77,"askPrice":0,"peRate":0,"eps":-21.064245,"divideRate":0,"bidPrice":0,"market":"US","volume":1060193,"preHourTrading":{"tag":"盘前","latestPrice":213.77,"preClose":211.4,"latestTime":"09:28 EDT","volume":1166,"amount":248894.97798,"timestamp":1744896480026},"changeRate60Day":0.131816,"changeRate5Day":0.040898,"roa":-0.024781,"earningTime":"Post-Mkt","roe":-0.514506,"lyrEps":-22.011757,"shares":176495706,"amplitude":0.015799,"preClose":211.4,"low":211.46,"lyrPeRate":0,"pbRate":6.586049,"impliedVol":0.492,"week52High":220.93,"changeRate":0.006481,"longInitialMargin":0.25,"earningDate":1747238400000,"amount":225934721.906479,"changeRate20Day":0.014979,"overnightTrading":{"tag":"夜盘","latestPrice":212.5800018310547,"preClose":211.39999389648438,"latestTime":"20250417 04:00 EDT","volume":102,"amount":21681,"timestamp":1744876801751},"bidSize":0,"change":1.37001,"marketValue":37552991365.62,"shortable":3,"turnoverRate":0.006455,"hourTrading":{"tag":"盘后","latestPrice":212.76,"preClose":212.77,"latestTime":"19:54 EDT","volume":43082,"amount":9166381.0667,"timestamp":1744934060192},"open":213.67,"impliedVolPercentile":0.9602},{"symbol":"XLC","shortMargin":0.3,"floatShares":210550000,"nameCN":"Communication Services Select Sector SPDR Fund","postHourTrading":{"tag":"盘后","latestPrice":90.53,"preClose":90.21,"latestTime":"19:53 EDT","volume":6988,"amount":630453.7497,"timestamp":1744934024396},"volumeRatio":0.708788,"changeRateMTD":-0.064697,"dividePrice":0,"high":90.87,"changeRateQTD":-0.064697,"changeRateWTD":-0.011614,"week52Low":76.48,"changeRateYTD":-0.068175,"changeRate5Min":0.000644,"askSize":0,"floatMarketCap":18993715500,"latestPrice":90.21,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":3516742,"preHourTrading":{"tag":"盘前","latestPrice":90.42,"preClose":89.63,"latestTime":"09:03 EDT","volume":78,"amount":7040.979972,"timestamp":1744894992365},"changeRate60Day":-0.091083,"changeRate5Day":-0.003204,"roa":0,"roe":0,"lyrEps":0,"shares":210550000,"amplitude":0.01495,"preClose":89.63,"low":89.53,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1924,"week52High":105.58,"changeRate":0.006471,"longInitialMargin":0.25,"amount":317537477.966995,"changeRate20Day":-0.068463,"overnightTrading":{"tag":"夜盘","latestPrice":90.20999908447266,"preClose":90.20999908447266,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.580002,"marketValue":18993715500,"shortable":3,"turnoverRate":0.016703,"hourTrading":{"tag":"盘后","latestPrice":90.53,"preClose":90.21,"latestTime":"19:53 EDT","volume":6988,"amount":630453.7497,"timestamp":1744934024396},"open":90.15,"impliedVolPercentile":0.5339},{"symbol":"ALB","shortMargin":0.3,"floatShares":117088198,"nameCN":"Albemarle","postHourTrading":{"tag":"盘后","latestPrice":53.19,"preClose":52.91,"latestTime":"19:58 EDT","volume":63285,"amount":3349421.2535,"timestamp":1744934320766},"volumeRatio":0.775576,"changeRateMTD":-0.265343,"dividePrice":1.61,"high":53.87,"changeRateQTD":-0.265343,"changeRateWTD":-0.066349,"week52Low":49.4303,"changeRateYTD":-0.385339,"changeRate5Min":0.000757,"askSize":0,"floatMarketCap":6195136556.179999,"latestPrice":52.91,"askPrice":0,"peRate":0,"eps":-11.2,"divideRate":0.030429,"bidPrice":0,"market":"US","volume":3117675,"preHourTrading":{"tag":"盘前","latestPrice":53.2492,"preClose":52.57,"latestTime":"09:23 EDT","volume":3703,"amount":196902.825798,"timestamp":1744896222025},"changeRate60Day":-0.41374,"changeRate5Day":-0.032901,"roa":-0.021421,"earningTime":"Post-Mkt","roe":-0.11432,"lyrEps":-11.199292,"shares":117650568,"amplitude":0.037093,"preClose":52.57,"low":51.92,"lyrPeRate":0,"pbRate":0.805664,"impliedVol":0.8031,"week52High":137.4958,"changeRate":0.006468,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":164434271.963596,"changeRate20Day":-0.313125,"overnightTrading":{"tag":"夜盘","latestPrice":52.5,"preClose":52.56999969482422,"latestTime":"20250417 04:00 EDT","volume":28,"amount":1469,"timestamp":1744876801845},"bidSize":0,"change":0.34,"marketValue":6224891552.879999,"shortable":3,"turnoverRate":0.026627,"hourTrading":{"tag":"盘后","latestPrice":53.19,"preClose":52.91,"latestTime":"19:58 EDT","volume":63285,"amount":3349421.2535,"timestamp":1744934320766},"open":53.29,"impliedVolPercentile":0.9641},{"symbol":"MLM","shortMargin":0.3,"floatShares":60470999,"nameCN":"Martin Marietta Materials","postHourTrading":{"tag":"盘后","latestPrice":494.24,"preClose":494.24,"latestTime":"16:35 EDT","volume":9904,"amount":4894997.38,"timestamp":1744922147178},"volumeRatio":0.563225,"changeRateMTD":0.033694,"dividePrice":3.06,"high":498.69,"changeRateQTD":0.033694,"changeRateWTD":0.005186,"week52Low":441.945,"changeRateYTD":-0.043098,"changeRate5Min":-0.00097,"askSize":0,"floatMarketCap":29887186545.760002,"latestPrice":494.24,"askPrice":0,"peRate":15.249614,"eps":32.41,"divideRate":0.006191,"bidPrice":0,"market":"US","volume":251487,"preHourTrading":{"tag":"盘前","latestPrice":488.52,"preClose":491.07,"latestTime":"09:11 EDT","volume":151,"amount":74137.29446,"timestamp":1744895483287},"changeRate60Day":-0.100859,"changeRate5Day":0.039914,"roa":0.055714,"earningTime":"Pre-Mkt","roe":0.228218,"lyrEps":32.491856,"shares":60974146,"amplitude":0.021219,"preClose":491.07,"low":488.27,"lyrPeRate":15.211196,"pbRate":3.187968,"impliedVol":0.3825,"week52High":633.23,"changeRate":0.006455,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":124349768.685516,"changeRate20Day":0.021621,"overnightTrading":{"tag":"夜盘","latestPrice":494.239990234375,"preClose":494.239990234375,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":3.169983,"marketValue":30135861919.04,"shortable":3,"turnoverRate":0.004159,"hourTrading":{"tag":"盘后","latestPrice":494.24,"preClose":494.24,"latestTime":"16:35 EDT","volume":9904,"amount":4894997.38,"timestamp":1744922147178},"open":489.82,"impliedVolPercentile":0.9562},{"symbol":"JNK","shortMargin":0.3,"floatShares":64074605,"nameCN":"SPDR Bloomberg High Yield Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":93.72,"preClose":93.72,"latestTime":"18:38 EDT","volume":808,"amount":75744.26,"timestamp":1744929501751},"volumeRatio":0.358981,"changeRateMTD":-0.016579,"dividePrice":6.856366,"high":93.74,"changeRateQTD":-0.016579,"changeRateWTD":0.014395,"week52Low":90.405,"changeRateYTD":-0.01833,"changeRate5Min":0.000694,"askSize":0,"floatMarketCap":6005071980.6,"latestPrice":93.72,"askPrice":0,"peRate":12.572102,"eps":7.454601,"divideRate":0.073158,"bidPrice":0,"market":"US","volume":2019178,"preHourTrading":{"tag":"盘前","latestPrice":93.12,"preClose":93.12,"latestTime":"08:47 EDT","volume":35,"amount":3260.89995,"timestamp":1744894025018},"changeRate60Day":-0.029512,"changeRate5Day":0.016817,"roa":0.039131,"roe":0.074556,"lyrEps":8.569856,"shares":64074605,"amplitude":0.003436,"preClose":93.12,"low":93.42,"lyrPeRate":10.936006,"pbRate":0.781515,"impliedVol":0.1214,"week52High":97.9,"changeRate":0.006443,"longInitialMargin":0.25,"amount":188959256.253586,"changeRate20Day":-0.022324,"overnightTrading":{"tag":"夜盘","latestPrice":93.72000122070312,"preClose":93.72000122070312,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.599998,"marketValue":6005071980.6,"shortable":3,"turnoverRate":0.031513,"hourTrading":{"tag":"盘后","latestPrice":93.72,"preClose":93.72,"latestTime":"18:38 EDT","volume":808,"amount":75744.26,"timestamp":1744929501751},"open":93.56,"impliedVolPercentile":0.9442},{"symbol":"VIS","shortMargin":0.3,"floatShares":20021967,"nameCN":"Vanguard Industrials ETF","postHourTrading":{"tag":"盘后","latestPrice":236.9,"preClose":236.9,"latestTime":"16:05 EDT","volume":8133,"amount":1926703.9,"timestamp":1744920358882},"volumeRatio":1.069849,"changeRateMTD":-0.043022,"dividePrice":3.097,"high":238.77,"changeRateQTD":-0.043022,"changeRateWTD":-0.001728,"week52Low":213.2565,"changeRateYTD":-0.068755,"changeRate5Min":-0.001244,"askSize":0,"floatMarketCap":4743203982.3,"latestPrice":236.9,"askPrice":0,"peRate":5.548182,"eps":42.698669,"divideRate":0.013073,"bidPrice":0,"market":"US","volume":87675,"preHourTrading":{"tag":"盘前","latestPrice":235.39,"preClose":235.39,"latestTime":"08:05 EDT","volume":20,"amount":4707.8,"timestamp":1744891506763},"changeRate60Day":-0.128339,"changeRate5Day":0.014952,"roa":0.008082,"roe":0.196003,"lyrEps":42.698669,"shares":20021967,"amplitude":0.013297,"preClose":235.39,"low":235.64,"lyrPeRate":5.548182,"pbRate":0.818996,"impliedVol":0.2559,"week52High":280.625,"changeRate":0.006415,"longInitialMargin":0.25,"amount":20808436.347198,"changeRate20Day":-0.059734,"overnightTrading":{"tag":"夜盘","latestPrice":236.89999389648438,"preClose":236.89999389648438,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.509995,"marketValue":4743203982.3,"shortable":3,"turnoverRate":0.004379,"hourTrading":{"tag":"盘后","latestPrice":236.9,"preClose":236.9,"latestTime":"16:05 EDT","volume":8133,"amount":1926703.9,"timestamp":1744920358882},"open":235.86,"impliedVolPercentile":0.9681},{"symbol":"DAL","shortMargin":0.3,"floatShares":645157421,"nameCN":"Delta Air Lines","postHourTrading":{"tag":"盘后","latestPrice":40.9681,"preClose":40.85,"latestTime":"19:59 EDT","volume":427565,"amount":17466420.1744,"timestamp":1744934369926},"volumeRatio":0.564238,"changeRateMTD":-0.063073,"dividePrice":0.45,"high":41.2138,"changeRateQTD":-0.063073,"changeRateWTD":-0.000734,"week52Low":34.735,"changeRateYTD":-0.324793,"changeRate5Min":0.000858,"askSize":0,"floatMarketCap":26354680647.850002,"latestPrice":40.85,"askPrice":0,"peRate":7.259171,"eps":5.627364,"divideRate":0.011016,"bidPrice":0,"market":"US","volume":8116005,"preHourTrading":{"tag":"盘前","latestPrice":40.62,"preClose":40.59,"latestTime":"09:29 EDT","volume":21107,"amount":863942.85906,"timestamp":1744896597752},"changeRate60Day":-0.397315,"changeRate5Day":0.037856,"roa":0.047345,"roe":0.275208,"lyrEps":5.393135,"shares":648630253,"amplitude":0.02473,"preClose":40.59,"low":40.21,"lyrPeRate":7.574444,"pbRate":1.71532,"impliedVol":0.601,"week52High":69.98,"changeRate":0.006405,"longInitialMargin":0.25,"amount":330957113.468056,"changeRate20Day":-0.129925,"overnightTrading":{"tag":"夜盘","latestPrice":40.9900016784668,"preClose":40.59000015258789,"latestTime":"20250417 04:00 EDT","volume":990,"amount":40767,"timestamp":1744876801830},"bidSize":0,"change":0.259998,"marketValue":26496545835.05,"shortable":3,"turnoverRate":0.01258,"hourTrading":{"tag":"盘后","latestPrice":40.9681,"preClose":40.85,"latestTime":"19:59 EDT","volume":427565,"amount":17466420.1744,"timestamp":1744934369926},"open":40.69,"impliedVolPercentile":0.9522},{"symbol":"PAYC","shortMargin":0.3,"floatShares":51035505,"nameCN":"Paycom","postHourTrading":{"tag":"盘后","latestPrice":216.91,"preClose":216.91,"latestTime":"19:33 EDT","volume":11122,"amount":2412465.92,"timestamp":1744932796489},"volumeRatio":0.851583,"changeRateMTD":-0.007186,"dividePrice":1.5,"high":218.615,"changeRateQTD":-0.007186,"changeRateWTD":0.005516,"week52Low":139.5,"changeRateYTD":0.058252,"changeRate5Min":0.000807,"askSize":0,"floatMarketCap":11070111389.55,"latestPrice":216.91,"askPrice":0,"peRate":24.317264,"eps":8.92,"divideRate":0.006915,"bidPrice":0,"market":"US","volume":403700,"preHourTrading":{"tag":"盘前","latestPrice":215.53,"preClose":215.53,"latestTime":"09:12 EDT","volume":63,"amount":13707.48078,"timestamp":1744895556689},"changeRate60Day":0.044997,"changeRate5Day":0.031824,"roa":0.064231,"earningTime":"Post-Mkt","roe":0.348744,"lyrEps":8.932384,"shares":57852300,"amplitude":0.021923,"preClose":215.53,"low":213.89,"lyrPeRate":24.283551,"pbRate":7.962905,"impliedVol":0.5815,"week52High":242.74,"changeRate":0.006403,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":87445432.606506,"changeRate20Day":0.00687,"overnightTrading":{"tag":"夜盘","latestPrice":216.91000366210938,"preClose":216.91000366210938,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.380005,"marketValue":12548742393,"shortable":3,"turnoverRate":0.00791,"hourTrading":{"tag":"盘后","latestPrice":216.91,"preClose":216.91,"latestTime":"19:33 EDT","volume":11122,"amount":2412465.92,"timestamp":1744932796489},"open":215.95,"impliedVolPercentile":0.8805},{"symbol":"CPAY","shortMargin":0.3,"floatShares":67719211,"nameCN":"Corpay","postHourTrading":{"tag":"盘后","latestPrice":308.54,"preClose":308.73,"latestTime":"19:57 EDT","volume":86608,"amount":26738566.49,"timestamp":1744934270720},"volumeRatio":0.805261,"changeRateMTD":-0.114677,"dividePrice":0,"high":311.3,"changeRateQTD":-0.114677,"changeRateWTD":0.010639,"week52Low":247.1,"changeRateYTD":-0.087731,"changeRate5Min":0.000908,"askSize":0,"floatMarketCap":20906952012.030003,"latestPrice":308.73,"askPrice":0,"peRate":22.099499,"eps":13.97,"divideRate":0,"bidPrice":0,"market":"US","volume":353975,"preHourTrading":{"tag":"盘前","latestPrice":306.9,"preClose":306.77,"latestTime":"09:11 EDT","volume":42,"amount":12986.64906,"timestamp":1744895474629},"changeRate60Day":-0.173214,"changeRate5Day":0.029993,"roa":0.065647,"earningTime":"Post-Mkt","roe":0.312283,"lyrEps":14.271743,"shares":70249923,"amplitude":0.020406,"preClose":306.77,"low":305.04,"lyrPeRate":21.632256,"pbRate":6.946151,"impliedVol":0.5849,"week52High":400.81,"changeRate":0.006389,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":109225409.392548,"changeRate20Day":-0.124965,"overnightTrading":{"tag":"夜盘","latestPrice":308.7300109863281,"preClose":308.7300109863281,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.960022,"marketValue":21688258727.79,"shortable":3,"turnoverRate":0.005227,"hourTrading":{"tag":"盘后","latestPrice":308.54,"preClose":308.73,"latestTime":"19:57 EDT","volume":86608,"amount":26738566.49,"timestamp":1744934270720},"open":308.05,"impliedVolPercentile":0.9721},{"symbol":"SHW","shortMargin":0.3,"floatShares":231577779,"nameCN":"Sherwin-Williams","postHourTrading":{"tag":"盘后","latestPrice":334,"preClose":333.38,"latestTime":"19:59 EDT","volume":108520,"amount":36178722.55,"timestamp":1744934347728},"volumeRatio":1.27621,"changeRateMTD":-0.045276,"dividePrice":2.86,"high":338.14,"changeRateQTD":-0.045276,"changeRateWTD":-0.010066,"week52Low":282.09,"changeRateYTD":-0.019269,"changeRate5Min":0.001683,"askSize":0,"floatMarketCap":77203399963.02,"latestPrice":333.38,"askPrice":0,"peRate":31.599999,"eps":10.55,"divideRate":0.008579,"bidPrice":0,"market":"US","volume":2238662,"preHourTrading":{"tag":"盘前","latestPrice":333.33,"preClose":331.28,"latestTime":"09:29 EDT","volume":1352,"amount":451857.23336,"timestamp":1744896579072},"changeRate60Day":-0.068094,"changeRate5Day":0.010518,"roa":0.101288,"earningTime":"Pre-Mkt","roe":0.690459,"lyrEps":10.682868,"shares":250083266,"amplitude":0.02273,"preClose":331.28,"low":330.61,"lyrPeRate":31.206976,"pbRate":20.579769,"impliedVol":0.3561,"week52High":400.42,"changeRate":0.006339,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":746423937.103394,"changeRate20Day":-0.007886,"overnightTrading":{"tag":"夜盘","latestPrice":333.8299865722656,"preClose":331.2799987792969,"latestTime":"20250417 04:00 EDT","volume":9,"amount":3004,"timestamp":1744876800389},"bidSize":0,"change":2.100006,"marketValue":83372759219.08,"shortable":3,"turnoverRate":0.009667,"hourTrading":{"tag":"盘后","latestPrice":334,"preClose":333.38,"latestTime":"19:59 EDT","volume":108520,"amount":36178722.55,"timestamp":1744934347728},"open":338.14,"impliedVolPercentile":0.9602},{"symbol":"XLY","shortMargin":0.3,"floatShares":97753252,"nameCN":"Consumer Discretionary Select Sector SPDR Fund","postHourTrading":{"tag":"盘后","latestPrice":185.4,"preClose":185.4,"latestTime":"19:49 EDT","volume":5916,"amount":1098884.87,"timestamp":1744933796021},"volumeRatio":0.79672,"changeRateMTD":-0.061076,"dividePrice":1.504181,"high":186.6,"changeRateQTD":-0.061076,"changeRateWTD":-0.02277,"week52Low":166.48,"changeRateYTD":-0.173613,"changeRate5Min":0.000756,"askSize":0,"floatMarketCap":18123452920.8,"latestPrice":185.4,"askPrice":0,"peRate":3.577193,"eps":51.828342,"divideRate":0.008113,"bidPrice":0,"market":"US","volume":3811808,"preHourTrading":{"tag":"盘前","latestPrice":185.4,"preClose":184.24,"latestTime":"09:14 EDT","volume":1013,"amount":186958.69246,"timestamp":1744895664599},"changeRate60Day":-0.194018,"changeRate5Day":-0.013305,"roa":0.015182,"roe":0.279825,"lyrEps":51.828342,"shares":97753252,"amplitude":0.015198,"preClose":184.24,"low":183.8,"lyrPeRate":3.577193,"pbRate":0.979585,"impliedVol":0.3444,"week52High":240.28,"changeRate":0.006296,"longInitialMargin":0.25,"amount":706521544.244141,"changeRate20Day":-0.05764,"overnightTrading":{"tag":"夜盘","latestPrice":184.30999755859375,"preClose":184.24000549316406,"latestTime":"20250417 04:00 EDT","volume":37,"amount":6819,"timestamp":1744876801631},"bidSize":0,"change":1.159988,"marketValue":18123452920.8,"shortable":3,"turnoverRate":0.038994,"hourTrading":{"tag":"盘后","latestPrice":185.4,"preClose":185.4,"latestTime":"19:49 EDT","volume":5916,"amount":1098884.87,"timestamp":1744933796021},"open":185.31,"impliedVolPercentile":0.9602},{"symbol":"LNT","shortMargin":0.3,"floatShares":255951027,"nameCN":"Alliant","postHourTrading":{"tag":"盘后","latestPrice":60.64,"preClose":60.8,"latestTime":"18:35 EDT","volume":70219,"amount":4269106.76,"timestamp":1744929353527},"volumeRatio":1.391153,"changeRateMTD":-0.055167,"dividePrice":1.92,"high":61.7725,"changeRateQTD":-0.055167,"changeRateWTD":0.003466,"week52Low":48.25,"changeRateYTD":0.028069,"changeRate5Min":0.001317,"askSize":0,"floatMarketCap":15561822441.599998,"latestPrice":60.8,"askPrice":0,"peRate":22.60223,"eps":2.69,"divideRate":0.031579,"bidPrice":0,"market":"US","volume":2462917,"preHourTrading":{"tag":"盘前","latestPrice":60.2,"preClose":60.42,"latestTime":"08:34 EDT","volume":29,"amount":1744.890125,"timestamp":1744893276150},"changeRate60Day":0.028939,"changeRate5Day":0.009799,"roa":0.026449,"earningTime":"Post-Mkt","roe":0.100137,"lyrEps":2.690058,"shares":256692381,"amplitude":0.024537,"preClose":60.42,"low":60.29,"lyrPeRate":22.601743,"pbRate":2.228283,"impliedVol":0.312,"week52High":66.54,"changeRate":0.006289,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":150703360.51664,"changeRate20Day":-0.043273,"overnightTrading":{"tag":"夜盘","latestPrice":60.79999923706055,"preClose":60.79999923706055,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.380001,"marketValue":15606896764.8,"shortable":3,"turnoverRate":0.009623,"hourTrading":{"tag":"盘后","latestPrice":60.64,"preClose":60.8,"latestTime":"18:35 EDT","volume":70219,"amount":4269106.76,"timestamp":1744929353527},"open":60.67,"impliedVolPercentile":0.8127},{"symbol":"IBIT","shortMargin":0.3,"floatShares":1007000000,"nameCN":"iShares Bitcoin Trust","postHourTrading":{"tag":"盘后","latestPrice":48.32,"preClose":48.26,"latestTime":"19:59 EDT","volume":1214456,"amount":58613790.2912,"timestamp":1744934382711},"volumeRatio":0.649985,"changeRateMTD":0.030976,"dividePrice":0,"high":48.65,"changeRateQTD":0.030976,"changeRateWTD":0.012377,"week52Low":28.23,"changeRateYTD":-0.090292,"changeRate5Min":-0.000518,"askSize":0,"floatMarketCap":48597820000,"latestPrice":48.26,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":23963579,"preHourTrading":{"tag":"盘前","latestPrice":48.15,"preClose":47.96,"latestTime":"09:29 EDT","volume":337697,"amount":16251990.287938,"timestamp":1744896599999},"changeRate60Day":-0.187268,"changeRate5Day":0.068408,"roa":0,"roe":0,"lyrEps":0,"shares":1007000000,"amplitude":0.02158,"preClose":47.96,"low":47.615,"lyrPeRate":0,"pbRate":0,"impliedVol":0.5792,"week52High":61.75,"changeRate":0.006255,"longInitialMargin":0.25,"amount":1154708854.611782,"changeRate20Day":0.008568,"overnightTrading":{"tag":"夜盘","latestPrice":48.189998626708984,"preClose":47.959999084472656,"latestTime":"20250417 04:00 EDT","volume":219240,"amount":10511272,"timestamp":1744876801854},"bidSize":0,"change":0.299999,"marketValue":48597820000,"shortable":3,"turnoverRate":0.023797,"hourTrading":{"tag":"盘后","latestPrice":48.32,"preClose":48.26,"latestTime":"19:59 EDT","volume":1214456,"amount":58613790.2912,"timestamp":1744934382711},"open":48.15,"impliedVolPercentile":0.2745},{"symbol":"WMB","shortMargin":0.3,"floatShares":1214515443,"nameCN":"Williams","postHourTrading":{"tag":"盘后","latestPrice":58.6,"preClose":58.62,"latestTime":"18:54 EDT","volume":270202,"amount":15919191.889,"timestamp":1744930488767},"volumeRatio":1.068007,"changeRateMTD":-0.019076,"dividePrice":1.9,"high":60.01,"changeRateQTD":-0.019076,"changeRateWTD":0.039546,"week52Low":37.27,"changeRateYTD":0.083149,"changeRate5Min":0.002223,"askSize":0,"floatMarketCap":71194895268.66,"latestPrice":58.62,"askPrice":0,"peRate":32.20879,"eps":1.82,"divideRate":0.032412,"bidPrice":0,"market":"US","volume":6895870,"preHourTrading":{"tag":"盘前","latestPrice":58.3,"preClose":58.26,"latestTime":"09:29 EDT","volume":39562,"amount":2305060.425934,"timestamp":1744896560739},"changeRate60Day":-0.009797,"changeRate5Day":0.064463,"roa":0.039369,"earningTime":"Post-Mkt","roe":0.157815,"lyrEps":1.82253,"shares":1220686747,"amplitude":0.027463,"preClose":58.26,"low":58.41,"lyrPeRate":32.16408,"pbRate":5.770233,"impliedVol":0.4071,"week52High":61.665,"changeRate":0.006179,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":407674830.499916,"changeRate20Day":-0.018912,"overnightTrading":{"tag":"夜盘","latestPrice":58.619998931884766,"preClose":58.619998931884766,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.360001,"marketValue":71556657109.14,"shortable":3,"turnoverRate":0.005678,"hourTrading":{"tag":"盘后","latestPrice":58.6,"preClose":58.62,"latestTime":"18:54 EDT","volume":270202,"amount":15919191.889,"timestamp":1744930488767},"open":58.66,"impliedVolPercentile":0.9641}]}}}