US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,400.90

-68.5294-4.66%

Number of Gainers:167

Number of Losers:862

Number of Flat:11

PE:- -

High:1,469.67

Open:1,469.44

Low:1,399.71

Close:1,469.43

Loading ...

Constituent

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

Marsh & McLennan US MMC	244.27	+0.60%	+1.45	2.12M	518.08M	119.97B
Cboe Global Markets, Inc US CBOE	225.8	+0.59%	+1.32	1.34M	306.53M	23.64B
iShares 0-5 Year TIPS Bond ETF US STIP	103.27	+0.58%	+0.6000	1.79M	184.63M	11.51B
Northrop Grumman US NOC	515.17	+0.58%	+2.99	1.06M	546.91M	74.57B
Consumer Staples Select Sector SPDR Fund US XLP	82.02	+0.58%	+0.4700	20.75M	1.70B	16.91B
Schwab U.S. Aggregate Bond ETF US SCHZ	23.28	+0.56%	+0.1300	1.68M	39.11M	8.58B
Alliant US LNT	64.85	+0.56%	+0.3600	1.92M	125.07M	16.65B
iShares Core U.S. Aggregate Bond ETF US AGG	99.37	+0.53%	+0.5200	9.91M	985.39M	125.57B
Vanguard Tax-Exempt Bond ETF US VTEB	49.8	+0.52%	+0.2600	9.33M	464.75M	36.08B
Vanguard Total Bond Market ETF US BND	73.76	+0.52%	+0.3800	7.43M	548.29M	128.60B
SPDR Portfolio Aggregate Bond ETF US SPAB	25.64	+0.51%	+0.1300	2.05M	52.55M	8.38B
iShares National Muni Bond ETF US MUB	105.8	+0.49%	+0.5200	7.39M	782.17M	39.85B
Monster Beverage US MNST	59.65	+0.49%	+0.2900	8.54M	511.06M	58.05B
Vanguard Short-Term Bond ETF US BSV	78.44	+0.49%	+0.3800	4.46M	349.48M	34.63B
iShares 20+ Year Treasury Bond ETF US TLT	91.85	+0.46%	+0.4200	57.47M	5.30B	52.19B
Schwab Short-Term U.S. Treasury ETF US SCHO	24.36	+0.45%	+0.1100	3.42M	83.15M	10.69B
Gilead Sciences US GILD	112.39	+0.45%	+0.5000	10.05M	1.14B	139.96B
AutoZone US AZO	3826.15	+0.44%	+16.89	182.06K	700.32M	64.01B
Enbridge US ENB	45.34	+0.44%	+0.2000	5.86M	267.07M	98.80B
Lockheed Martin US LMT	454.78	+0.42%	+1.91	1.81M	827.78M	107.05B

1 ...4 5 6 7 8 ...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=6"},"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":1400.901,"timestamp":1743710399999,"preClose":1469.4304,"halted":0,"volume":9317808014,"delay":0,"changeRate":-0.046637,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-68.529419,"latestTime":"04-03 16:00:00 EDT","open":1469.4406,"high":1469.6747,"low":1399.7145,"amount":865559310452.5758,"amplitude":0.04761,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Market Trading","tradingStatus":1,"beginTime":1743753600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.439297,"peRate":25.652401,"turnoverRate":0.016388,"increases":166,"decrements":862,"flats":5,"marketCap":66255679936136,"floatMarketCap":62026714117576},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1469.6747,"amplitude":0.04761,"preClose":1469.4304,"low":1399.7145,"pbRate":"4.439297","latestPrice":1400.901,"volume":9317808014,"delay":0,"open":1469.4406,"prevYearClose":1518.8905,"prevWeekClose":1448.2577,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1477.9958,"twentyDayClose":1492.2784,"sixtyDayClose":1548.2812,"secType":"PLATE","market":"US","turnoverRate":0.016388,"peRate":25.652401,"marketCap":66255679936136,"floatMarketCap":62026714117576,"timestamp":1743710399999,"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":167,"down":862,"flat":11},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:5,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MMC","shortMargin":0.3,"floatShares":490213742,"nameCN":"Marsh & McLennan","postHourTrading":{"tag":"盘后","latestPrice":242.99,"preClose":244.27,"latestTime":"19:26 EDT","volume":78919,"amount":19276678.98,"timestamp":1743722774043},"volumeRatio":0.91862,"changeRateMTD":0.000983,"dividePrice":3.155,"high":246.53,"changeRateQTD":0.000983,"changeRateWTD":0.007756,"week52Low":196.17,"changeRateYTD":0.149993,"changeRate5Min":-0.001125,"askSize":0,"floatMarketCap":119744510758.34001,"latestPrice":244.27,"askPrice":0,"peRate":29.861857,"eps":8.18,"divideRate":0.012916,"bidPrice":0,"market":"US","volume":2117312,"preHourTrading":{"tag":"盘前","latestPrice":240.32,"preClose":242.825,"latestTime":"08:38 EDT","volume":25,"amount":6053.6995,"timestamp":1743683917505},"changeRate60Day":0.171671,"changeRate5Day":0.003533,"roa":0.077503,"earningTime":"Pre-Mkt","roe":0.317853,"lyrEps":8.252032,"shares":491131126,"amplitude":0.021909,"preClose":242.825,"low":241.21,"lyrPeRate":29.601194,"pbRate":8.9918,"impliedVol":0.2717,"week52High":246.53,"changeRate":0.005951,"longInitialMargin":0.25,"earningDate":1744819200000,"amount":518075063.087891,"changeRate20Day":0.033247,"overnightTrading":{"tag":"夜盘","latestPrice":246.05999755859375,"preClose":244.27000427246094,"latestTime":"20250404 01:29 EDT","volume":4,"amount":984,"timestamp":1743744572570},"bidSize":0,"change":1.445007,"marketValue":119968600148.02,"shortable":3,"turnoverRate":0.004319,"hourTrading":{"tag":"盘后","latestPrice":242.99,"preClose":244.27,"latestTime":"19:26 EDT","volume":78919,"amount":19276678.98,"timestamp":1743722774043},"open":242.33,"impliedVolPercentile":0.988},{"symbol":"CBOE","shortMargin":0.3,"floatShares":104081882,"nameCN":"Cboe Global Markets, Inc","postHourTrading":{"tag":"盘后","latestPrice":226.71,"preClose":225.8,"latestTime":"19:04 EDT","volume":14746,"amount":3329730.4795,"timestamp":1743721480464},"volumeRatio":1.794786,"changeRateMTD":-0.002165,"dividePrice":2.36,"high":234.37,"changeRateQTD":-0.002165,"changeRateWTD":0.014011,"week52Low":166.13,"changeRateYTD":0.155578,"changeRate5Min":0.001286,"askSize":0,"floatMarketCap":23501688955.600002,"latestPrice":225.8,"askPrice":0,"peRate":31.317614,"eps":7.21,"divideRate":0.010452,"bidPrice":0,"market":"US","volume":1335436,"preHourTrading":{"tag":"盘前","latestPrice":223.57,"preClose":224.48,"latestTime":"09:29 EDT","volume":36,"amount":7974.19512,"timestamp":1743686988288},"changeRate60Day":0.177514,"changeRate5Day":0.025106,"roa":0.096782,"earningTime":"Pre-Mkt","roe":0.185102,"lyrEps":7.240723,"shares":104686478,"amplitude":0.041429,"preClose":224.48,"low":225.07,"lyrPeRate":31.184731,"pbRate":5.523462,"impliedVol":0.2884,"week52High":234.37,"changeRate":0.00588,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":306531079.961365,"changeRate20Day":0.060094,"overnightTrading":{"tag":"夜盘","latestPrice":225.8000030517578,"preClose":225.8000030517578,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156326},"bidSize":0,"change":1.320007,"marketValue":23638206732.4,"shortable":3,"turnoverRate":0.012831,"hourTrading":{"tag":"盘后","latestPrice":226.71,"preClose":225.8,"latestTime":"19:04 EDT","volume":14746,"amount":3329730.4795,"timestamp":1743721480464},"open":227.55,"impliedVolPercentile":0.9323},{"symbol":"STIP","shortMargin":0.3,"floatShares":111500000,"nameCN":"iShares 0-5 Year TIPS Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":103.5,"preClose":103.27,"latestTime":"19:40 EDT","volume":8817,"amount":912757.104,"timestamp":1743723655692},"volumeRatio":2.332984,"changeRateMTD":-0.001933,"dividePrice":0,"high":103.4,"changeRateQTD":-0.001933,"changeRateWTD":-0.001064,"week52Low":98.53,"changeRateYTD":0.026541,"changeRate5Min":0.000186,"askSize":0,"floatMarketCap":11514605000,"latestPrice":103.27,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":1787256,"preHourTrading":{"tag":"盘前","latestPrice":103.58,"preClose":102.67,"latestTime":"09:23 EDT","volume":1625,"amount":168316.54125,"timestamp":1743686626508},"changeRate60Day":0.026337,"changeRate5Day":0.001552,"roa":0,"roe":0,"lyrEps":0,"shares":111500000,"amplitude":0.001558,"preClose":102.67,"low":103.24,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0607,"week52High":103.61,"changeRate":0.005844,"longInitialMargin":0.25,"amount":184632522.532471,"changeRate20Day":0.008398,"overnightTrading":{"tag":"夜盘","latestPrice":103.2699966430664,"preClose":103.2699966430664,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156332},"bidSize":0,"change":0.599998,"marketValue":11514605000,"shortable":3,"turnoverRate":0.016029,"hourTrading":{"tag":"盘后","latestPrice":103.5,"preClose":103.27,"latestTime":"19:40 EDT","volume":8817,"amount":912757.104,"timestamp":1743723655692},"open":103.3,"impliedVolPercentile":0.6494},{"symbol":"NOC","shortMargin":0.3,"floatShares":135970611,"nameCN":"Northrop Grumman","postHourTrading":{"tag":"盘后","latestPrice":528.0668,"preClose":515.17,"latestTime":"19:58 EDT","volume":17414,"amount":8972488.63,"timestamp":1743724684841},"volumeRatio":1.286833,"changeRateMTD":0.006172,"dividePrice":8.05,"high":525,"changeRateQTD":0.006172,"changeRateWTD":0.005818,"week52Low":418.6,"changeRateYTD":0.097765,"changeRate5Min":-0.001066,"askSize":0,"floatMarketCap":70047979668.87,"latestPrice":515.17,"askPrice":0,"peRate":18.178193,"eps":28.34,"divideRate":0.015626,"bidPrice":0,"market":"US","volume":1056006,"preHourTrading":{"tag":"盘前","latestPrice":510.96,"preClose":512.18,"latestTime":"09:26 EDT","volume":500,"amount":255028.99,"timestamp":1743686771092},"changeRate60Day":0.131893,"changeRate5Day":0.002627,"roa":0.071282,"earningTime":"Pre-Mkt","roe":0.27748,"lyrEps":28.394558,"shares":144755659,"amplitude":0.024405,"preClose":512.18,"low":512.5,"lyrPeRate":18.143266,"pbRate":4.877291,"impliedVol":0.3177,"week52High":555.5657,"changeRate":0.005838,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":546914750.03064,"changeRate20Day":0.084112,"overnightTrading":{"tag":"夜盘","latestPrice":518.3499755859375,"preClose":515.1699829101562,"latestTime":"20250404 01:29 EDT","volume":7,"amount":3635,"timestamp":1743744573616},"bidSize":0,"change":2.98999,"marketValue":74573772847.03,"shortable":3,"turnoverRate":0.007766,"hourTrading":{"tag":"盘后","latestPrice":528.0668,"preClose":515.17,"latestTime":"19:58 EDT","volume":17414,"amount":8972488.63,"timestamp":1743724684841},"open":512.56,"impliedVolPercentile":0.9721},{"symbol":"XLP","shortMargin":0.3,"floatShares":206171809,"nameCN":"Consumer Staples Select Sector SPDR Fund","postHourTrading":{"tag":"盘后","latestPrice":81.84,"preClose":82.02,"latestTime":"19:49 EDT","volume":117720,"amount":9646523.0073,"timestamp":1743724144465},"volumeRatio":1.837079,"changeRateMTD":0.004286,"dividePrice":2.109576,"high":82.82,"changeRateQTD":0.004286,"changeRateWTD":0.020022,"week52Low":72.93,"changeRateYTD":0.043379,"changeRate5Min":-0.001522,"askSize":0,"floatMarketCap":16910211774.179998,"latestPrice":82.02,"askPrice":0,"peRate":5.340207,"eps":15.358956,"divideRate":0.02572,"bidPrice":0,"market":"US","volume":20746475,"preHourTrading":{"tag":"盘前","latestPrice":81.42,"preClose":81.55,"latestTime":"09:29 EDT","volume":48065,"amount":3867851.1119,"timestamp":1743686999999},"changeRate60Day":0.058186,"changeRate5Day":0.014973,"roa":0.016367,"roe":0.194162,"lyrEps":15.358956,"shares":206171809,"amplitude":0.018026,"preClose":81.55,"low":81.35,"lyrPeRate":5.340207,"pbRate":0.944773,"impliedVol":0.1888,"week52High":84.53,"changeRate":0.005763,"longInitialMargin":0.25,"amount":1704346695.363045,"changeRate20Day":-0.006902,"overnightTrading":{"tag":"夜盘","latestPrice":81.97000122070312,"preClose":82.0199966430664,"latestTime":"20250404 01:26 EDT","volume":600,"amount":49182,"timestamp":1743744361072},"bidSize":0,"change":0.469994,"marketValue":16910211774.179998,"shortable":3,"turnoverRate":0.100627,"hourTrading":{"tag":"盘后","latestPrice":81.84,"preClose":82.02,"latestTime":"19:49 EDT","volume":117720,"amount":9646523.0073,"timestamp":1743724144465},"open":81.75,"impliedVolPercentile":0.8247},{"symbol":"SCHZ","shortMargin":0.3,"floatShares":368600000,"nameCN":"Schwab U.S. Aggregate Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":23.1201,"preClose":23.28,"latestTime":"19:22 EDT","volume":215,"amount":4971.994,"timestamp":1743722547101},"volumeRatio":0.9539,"changeRateMTD":0.005181,"dividePrice":0,"high":23.36,"changeRateQTD":0.005181,"changeRateWTD":0.006485,"week52Low":22.2625,"changeRateYTD":0.025551,"changeRate5Min":0,"askSize":0,"floatMarketCap":8581008000,"latestPrice":23.28,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":1678525,"preHourTrading":{"tag":"盘前","latestPrice":23.26,"preClose":23.15,"latestTime":"08:49 EDT","volume":834,"amount":19319.58081,"timestamp":1743684564273},"changeRate60Day":0.027361,"changeRate5Day":0.012174,"roa":0,"roe":0,"lyrEps":0,"shares":368600000,"amplitude":0.003888,"preClose":23.15,"low":23.27,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0705,"week52High":24.15,"changeRate":0.005616,"longInitialMargin":0.25,"amount":39106288.819599,"changeRate20Day":0.00954,"overnightTrading":{"tag":"夜盘","latestPrice":23.280000686645508,"preClose":23.280000686645508,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156332},"bidSize":0,"change":0.130001,"marketValue":8581008000,"shortable":3,"turnoverRate":0.004554,"hourTrading":{"tag":"盘后","latestPrice":23.1201,"preClose":23.28,"latestTime":"19:22 EDT","volume":215,"amount":4971.994,"timestamp":1743722547101},"open":23.31,"impliedVolPercentile":0.8765},{"symbol":"LNT","shortMargin":0.3,"floatShares":255954929,"nameCN":"Alliant","postHourTrading":{"tag":"盘后","latestPrice":64.85,"preClose":64.85,"latestTime":"17:01 EDT","volume":69119,"amount":4482345.1,"timestamp":1743714075049},"volumeRatio":1.131072,"changeRateMTD":0.00777,"dividePrice":1.92,"high":65.72,"changeRateQTD":0.00777,"changeRateWTD":0.019975,"week52Low":47.23,"changeRateYTD":0.096551,"changeRate5Min":-0.002308,"askSize":0,"floatMarketCap":16598677145.649998,"latestPrice":64.85,"askPrice":0,"peRate":24.107806,"eps":2.69,"divideRate":0.029607,"bidPrice":0,"market":"US","volume":1924037,"preHourTrading":{"tag":"盘前","latestPrice":65.22,"preClose":64.49,"latestTime":"09:29 EDT","volume":578,"amount":37661.048872,"timestamp":1743686999999},"changeRate60Day":0.131565,"changeRate5Day":0.027408,"roa":0.026449,"roe":0.100137,"lyrEps":2.690058,"shares":256692381,"amplitude":0.018721,"preClose":64.49,"low":64.5127,"lyrPeRate":24.107287,"pbRate":2.376713,"impliedVol":0.2702,"week52High":66.54,"changeRate":0.005582,"longInitialMargin":0.25,"amount":125066984.922058,"changeRate20Day":0.042605,"overnightTrading":{"tag":"夜盘","latestPrice":64.8499984741211,"preClose":64.8499984741211,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156318},"bidSize":0,"change":0.360001,"marketValue":16646500907.849998,"shortable":3,"turnoverRate":0.007517,"hourTrading":{"tag":"盘后","latestPrice":64.85,"preClose":64.85,"latestTime":"17:01 EDT","volume":69119,"amount":4482345.1,"timestamp":1743714075049},"open":65.1,"impliedVolPercentile":0.6096},{"symbol":"AGG","shortMargin":0.3,"floatShares":1263700000,"nameCN":"iShares Core U.S. Aggregate Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":99.41,"preClose":99.37,"latestTime":"19:51 EDT","volume":66455,"amount":6604105.7711,"timestamp":1743724287306},"volumeRatio":0.992127,"changeRateMTD":0.004549,"dividePrice":3.423606,"high":99.73,"changeRateQTD":0.004549,"changeRateWTD":0.006482,"week52Low":94.85,"changeRateYTD":0.02549,"changeRate5Min":-0.000352,"askSize":0,"floatMarketCap":125573869000,"latestPrice":99.37,"askPrice":0,"peRate":15.560723,"eps":6.38595,"divideRate":0.034453,"bidPrice":0,"market":"US","volume":9905017,"preHourTrading":{"tag":"盘前","latestPrice":99.5,"preClose":98.85,"latestTime":"09:22 EDT","volume":1629,"amount":161145.312876,"timestamp":1743686532582},"changeRate60Day":0.027505,"changeRate5Day":0.012327,"roa":0.020557,"roe":0.071033,"lyrEps":2.865082,"shares":1263700000,"amplitude":0.006879,"preClose":98.85,"low":99.05,"lyrPeRate":34.683126,"pbRate":1.067707,"impliedVol":0.131,"week52High":102.04,"changeRate":0.005261,"longInitialMargin":0.25,"amount":985393140.931572,"changeRate20Day":0.00914,"overnightTrading":{"tag":"夜盘","latestPrice":99.5,"preClose":99.37000274658203,"latestTime":"20250404 00:03 EDT","volume":30,"amount":2985,"timestamp":1743739394725},"bidSize":0,"change":0.520004,"marketValue":125573869000,"shortable":3,"turnoverRate":0.007838,"hourTrading":{"tag":"盘后","latestPrice":99.41,"preClose":99.37,"latestTime":"19:51 EDT","volume":66455,"amount":6604105.7711,"timestamp":1743724287306},"open":99.47,"impliedVolPercentile":0.996},{"symbol":"VTEB","shortMargin":0.3,"floatShares":724409428,"nameCN":"Vanguard Tax-Exempt Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":49.59,"preClose":49.8,"latestTime":"18:29 EDT","volume":417312,"amount":20782104.2357,"timestamp":1743719392432},"volumeRatio":0.984173,"changeRateMTD":0.003628,"dividePrice":0,"high":50,"changeRateQTD":0.003628,"changeRateWTD":0.005248,"week52Low":49.24,"changeRateYTD":-0.006583,"changeRate5Min":0.000201,"askSize":0,"floatMarketCap":36075589514.4,"latestPrice":49.8,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":9329735,"preHourTrading":{"tag":"盘前","latestPrice":49.94,"preClose":49.54,"latestTime":"09:26 EDT","volume":5692,"amount":283109.646564,"timestamp":1743686780866},"changeRate60Day":-0.008166,"changeRate5Day":0.011168,"roa":0,"roe":0,"lyrEps":0,"shares":724409428,"amplitude":0.005166,"preClose":49.54,"low":49.7441,"lyrPeRate":0,"pbRate":0,"impliedVol":0.096,"week52High":51.17,"changeRate":0.005248,"longInitialMargin":0.25,"amount":464749810.047379,"changeRate20Day":-0.00579,"overnightTrading":{"tag":"夜盘","latestPrice":49.79999923706055,"preClose":49.79999923706055,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156313},"bidSize":0,"change":0.259998,"marketValue":36075589514.4,"shortable":3,"turnoverRate":0.012879,"hourTrading":{"tag":"盘后","latestPrice":49.59,"preClose":49.8,"latestTime":"18:29 EDT","volume":417312,"amount":20782104.2357,"timestamp":1743719392432},"open":50,"impliedVolPercentile":0.9681},{"symbol":"BND","shortMargin":0.3,"floatShares":1743523018,"nameCN":"Vanguard Total Bond Market ETF","postHourTrading":{"tag":"盘后","latestPrice":73.9,"preClose":73.76,"latestTime":"19:53 EDT","volume":93581,"amount":6902756.514,"timestamp":1743724422714},"volumeRatio":1.349921,"changeRateMTD":0.004221,"dividePrice":0,"high":73.995,"changeRateQTD":0.004221,"changeRateWTD":0.006001,"week52Low":70.37,"changeRateYTD":0.025727,"changeRate5Min":0.000136,"askSize":0,"floatMarketCap":128602257807.68001,"latestPrice":73.76,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":7426152,"preHourTrading":{"tag":"盘前","latestPrice":73.85,"preClose":73.38,"latestTime":"09:28 EDT","volume":8679,"amount":640235.59644,"timestamp":1743686880225},"changeRate60Day":0.027584,"changeRate5Day":0.011797,"roa":0,"roe":0,"lyrEps":0,"shares":1743523018,"amplitude":0.00511,"preClose":73.38,"low":73.62,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0681,"week52High":75.67,"changeRate":0.005179,"longInitialMargin":0.25,"amount":548291172.639771,"changeRate20Day":0.009305,"overnightTrading":{"tag":"夜盘","latestPrice":73.66000366210938,"preClose":73.76000213623047,"latestTime":"20250404 01:38 EDT","volume":416,"amount":30682.471039999997,"timestamp":1743745110643},"bidSize":0,"change":0.380005,"marketValue":128602257807.68001,"shortable":3,"turnoverRate":0.004259,"hourTrading":{"tag":"盘后","latestPrice":73.9,"preClose":73.76,"latestTime":"19:53 EDT","volume":93581,"amount":6902756.514,"timestamp":1743724422714},"open":73.76,"impliedVolPercentile":0.8327},{"symbol":"SPAB","shortMargin":0.3,"floatShares":327000264,"nameCN":"SPDR Portfolio Aggregate Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":25.64,"preClose":25.64,"latestTime":"16:27 EDT","volume":67,"amount":1703.66,"timestamp":1743712030520},"volumeRatio":0.584055,"changeRateMTD":0.003915,"dividePrice":0,"high":25.73,"changeRateQTD":0.003915,"changeRateWTD":0.005885,"week52Low":24.49,"changeRateYTD":0.02601,"changeRate5Min":-0.000195,"askSize":0,"floatMarketCap":8384286768.96,"latestPrice":25.64,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":2047719,"preHourTrading":{"tag":"盘前","latestPrice":25.51,"preClose":25.51,"latestTime":"08:47 EDT","volume":156,"amount":3981.16992,"timestamp":1743684426293},"changeRate60Day":0.028067,"changeRate5Day":0.011839,"roa":0,"roe":0,"lyrEps":0,"shares":327000264,"amplitude":0.006272,"preClose":25.51,"low":25.57,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1386,"week52High":26.345,"changeRate":0.005096,"longInitialMargin":0.25,"amount":52553096.949846,"changeRate20Day":0.009052,"overnightTrading":{"tag":"夜盘","latestPrice":25.639999389648438,"preClose":25.639999389648438,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156322},"bidSize":0,"change":0.129999,"marketValue":8384286768.96,"shortable":3,"turnoverRate":0.006262,"hourTrading":{"tag":"盘后","latestPrice":25.64,"preClose":25.64,"latestTime":"16:27 EDT","volume":67,"amount":1703.66,"timestamp":1743712030520},"open":25.68,"impliedVolPercentile":0.9243},{"symbol":"MUB","shortMargin":0.3,"floatShares":376700000,"nameCN":"iShares National Muni Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":105.75,"preClose":105.8,"latestTime":"17:47 EDT","volume":126033,"amount":13333874.81,"timestamp":1743716848047},"volumeRatio":1.141402,"changeRateMTD":0.003414,"dividePrice":0,"high":106.14,"changeRateQTD":0.003414,"changeRateWTD":0.005799,"week52Low":104.58,"changeRateYTD":-0.007039,"changeRate5Min":0.000047,"askSize":0,"floatMarketCap":39854860000,"latestPrice":105.8,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":7388107,"preHourTrading":{"tag":"盘前","latestPrice":105.52,"preClose":105.28,"latestTime":"08:44 EDT","volume":4025,"amount":427720.4085,"timestamp":1743684245876},"changeRate60Day":-0.007877,"changeRate5Day":0.01041,"roa":0,"roe":0,"lyrEps":0,"shares":376700000,"amplitude":0.004274,"preClose":105.28,"low":105.69,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0994,"week52High":108.81,"changeRate":0.004939,"longInitialMargin":0.25,"amount":782174342.672607,"changeRate20Day":-0.0062,"overnightTrading":{"tag":"夜盘","latestPrice":105.80000305175781,"preClose":105.80000305175781,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156321},"bidSize":0,"change":0.520004,"marketValue":39854860000,"shortable":3,"turnoverRate":0.019613,"hourTrading":{"tag":"盘后","latestPrice":105.75,"preClose":105.8,"latestTime":"17:47 EDT","volume":126033,"amount":13333874.81,"timestamp":1743716848047},"open":106.13,"impliedVolPercentile":0.9641},{"symbol":"MNST","shortMargin":0.3,"floatShares":690883745,"nameCN":"Monster Beverage","postHourTrading":{"tag":"盘后","latestPrice":59.41,"preClose":59.65,"latestTime":"19:34 EDT","volume":647909,"amount":38647513.5532,"timestamp":1743723240589},"volumeRatio":1.831597,"changeRateMTD":0.01931,"dividePrice":0,"high":60.34,"changeRateQTD":0.01931,"changeRateWTD":0.030937,"week52Low":43.32,"changeRateYTD":0.134893,"changeRate5Min":-0.001256,"askSize":0,"floatMarketCap":41211215389.25,"latestPrice":59.65,"askPrice":0,"peRate":40.033557,"eps":1.49,"divideRate":0,"bidPrice":0,"market":"US","volume":8537997,"preHourTrading":{"tag":"盘前","latestPrice":58.78,"preClose":59.36,"latestTime":"09:29 EDT","volume":4441,"amount":260842.610187,"timestamp":1743686999999},"changeRate60Day":0.14999,"changeRate5Day":0.018266,"roa":0.147753,"roe":0.212744,"lyrEps":1.502189,"shares":973158896,"amplitude":0.028907,"preClose":59.36,"low":58.6241,"lyrPeRate":39.708718,"pbRate":9.743484,"impliedVol":0.3371,"week52High":60.34,"changeRate":0.004885,"longInitialMargin":0.25,"amount":511058677.721249,"changeRate20Day":0.071108,"overnightTrading":{"tag":"夜盘","latestPrice":59.63999938964844,"preClose":59.650001525878906,"latestTime":"20250404 01:29 EDT","volume":1,"amount":60,"timestamp":1743744572557},"bidSize":0,"change":0.290001,"marketValue":58048928146.4,"shortable":3,"turnoverRate":0.012358,"hourTrading":{"tag":"盘后","latestPrice":59.41,"preClose":59.65,"latestTime":"19:34 EDT","volume":647909,"amount":38647513.5532,"timestamp":1743723240589},"open":58.77,"impliedVolPercentile":0.8048},{"symbol":"BSV","shortMargin":0.3,"floatShares":441479055,"nameCN":"Vanguard Short-Term Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":78.18,"preClose":78.44,"latestTime":"19:21 EDT","volume":2408,"amount":188812.43,"timestamp":1743722481713},"volumeRatio":2.321104,"changeRateMTD":0.002044,"dividePrice":0,"high":78.49,"changeRateQTD":0.002044,"changeRateWTD":0.002556,"week52Low":75.72,"changeRateYTD":0.015142,"changeRate5Min":0.000129,"askSize":0,"floatMarketCap":34629617074.2,"latestPrice":78.44,"askPrice":0,"peRate":1015.273071,"eps":0.07726,"divideRate":0,"bidPrice":0,"market":"US","volume":4456119,"preHourTrading":{"tag":"盘前","latestPrice":77.7891,"preClose":78.06,"latestTime":"08:44 EDT","volume":4519,"amount":353339.38987,"timestamp":1743684249696},"changeRate60Day":0.015799,"changeRate5Day":0.005126,"roa":0,"roe":0,"lyrEps":0.043436,"shares":441479055,"amplitude":0.001665,"preClose":78.06,"low":78.36,"lyrPeRate":1805.875311,"pbRate":0,"impliedVol":0.0417,"week52High":79.02,"changeRate":0.004868,"longInitialMargin":0.25,"amount":349478965.59668,"changeRate20Day":0.006932,"overnightTrading":{"tag":"夜盘","latestPrice":78.44000244140625,"preClose":78.44000244140625,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156291},"bidSize":0,"change":0.380005,"marketValue":34629617074.2,"shortable":3,"turnoverRate":0.010094,"hourTrading":{"tag":"盘后","latestPrice":78.18,"preClose":78.44,"latestTime":"19:21 EDT","volume":2408,"amount":188812.43,"timestamp":1743722481713},"open":78.38,"impliedVolPercentile":0.6255},{"symbol":"TLT","shortMargin":0.3,"floatShares":568200000,"nameCN":"iShares 20+ Year Treasury Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":92.09,"preClose":91.85,"latestTime":"19:59 EDT","volume":3441044,"amount":316275904.592999,"timestamp":1743724795907},"volumeRatio":1.547678,"changeRateMTD":0.009008,"dividePrice":0,"high":92.73,"changeRateQTD":0.009008,"changeRateWTD":0.01897,"week52Low":84.89,"changeRateYTD":0.051758,"changeRate5Min":-0.001033,"askSize":0,"floatMarketCap":52189170000,"latestPrice":91.85,"askPrice":0,"peRate":20.411094,"eps":4.500004,"divideRate":0,"bidPrice":0,"market":"US","volume":57467352,"preHourTrading":{"tag":"盘前","latestPrice":92.52,"preClose":91.43,"latestTime":"09:29 EDT","volume":1633017,"amount":150840441.21606,"timestamp":1743686999999},"changeRate60Day":0.056962,"changeRate5Day":0.033067,"roa":0.023133,"roe":0.056244,"lyrEps":-2.580009,"shares":568200000,"amplitude":0.009734,"preClose":91.43,"low":91.84,"lyrPeRate":0,"pbRate":0.843907,"impliedVol":0.1772,"week52High":101.64,"changeRate":0.004594,"longInitialMargin":0.25,"amount":5298294572.733582,"changeRate20Day":0.01604,"overnightTrading":{"tag":"夜盘","latestPrice":92.87000274658203,"preClose":91.8499984741211,"latestTime":"20250404 01:38 EDT","volume":219812,"amount":20367549,"timestamp":1743745105905},"bidSize":0,"change":0.419998,"marketValue":52189170000,"shortable":3,"turnoverRate":0.101139,"hourTrading":{"tag":"盘后","latestPrice":92.09,"preClose":91.85,"latestTime":"19:59 EDT","volume":3441044,"amount":316275904.592999,"timestamp":1743724795907},"open":92.52,"impliedVolPercentile":0.8845},{"symbol":"SCHO","shortMargin":0.3,"floatShares":438700000,"nameCN":"Schwab Short-Term U.S. Treasury ETF","postHourTrading":{"tag":"盘后","latestPrice":24.36,"preClose":24.36,"latestTime":"19:51 EDT","volume":38366,"amount":934545.8097,"timestamp":1743724266028},"volumeRatio":1.446779,"changeRateMTD":0.000822,"dividePrice":0,"high":24.36,"changeRateQTD":0.000822,"changeRateWTD":0.001233,"week52Low":23.85,"changeRateYTD":0.012469,"changeRate5Min":0.000078,"askSize":0,"floatMarketCap":10686732000,"latestPrice":24.36,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":3415226,"preHourTrading":{"tag":"盘前","latestPrice":24.34,"preClose":24.25,"latestTime":"09:21 EDT","volume":3017,"amount":73348.73077,"timestamp":1743686477350},"changeRate60Day":0.008696,"changeRate5Day":0.002469,"roa":0,"roe":0,"lyrEps":0,"shares":438700000,"amplitude":0.001237,"preClose":24.25,"low":24.33,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0189,"week52High":24.535,"changeRate":0.004536,"longInitialMargin":0.25,"amount":83148612.257145,"changeRate20Day":0.004536,"overnightTrading":{"tag":"夜盘","latestPrice":24.360000610351562,"preClose":24.360000610351562,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156332},"bidSize":0,"change":0.110001,"marketValue":10686732000,"shortable":3,"turnoverRate":0.007785,"hourTrading":{"tag":"盘后","latestPrice":24.36,"preClose":24.36,"latestTime":"19:51 EDT","volume":38366,"amount":934545.8097,"timestamp":1743724266028},"open":24.33,"impliedVolPercentile":0.4821},{"symbol":"GILD","shortMargin":0.3,"floatShares":1242613897,"nameCN":"Gilead Sciences","postHourTrading":{"tag":"盘后","latestPrice":112.0101,"preClose":112.39,"latestTime":"19:56 EDT","volume":398687,"amount":44807595.7644,"timestamp":1743724613948},"volumeRatio":1.365359,"changeRateMTD":0.003034,"dividePrice":3.08,"high":114.75,"changeRateQTD":0.003034,"changeRateWTD":0.005367,"week52Low":62.07,"changeRateYTD":0.216737,"changeRate5Min":0.000089,"askSize":0,"floatMarketCap":139657375883.83,"latestPrice":112.39,"askPrice":0,"peRate":295.763162,"eps":0.38,"divideRate":0.027405,"bidPrice":0,"market":"US","volume":10045247,"preHourTrading":{"tag":"盘前","latestPrice":113.23,"preClose":111.89,"latestTime":"09:29 EDT","volume":16955,"amount":1901029.8664,"timestamp":1743686968077},"changeRate60Day":0.231941,"changeRate5Day":0.011065,"roa":0.110293,"earningTime":"Post-Mkt","roe":0.022859,"lyrEps":0.384923,"shares":1245346062,"amplitude":0.022075,"preClose":111.89,"low":112.28,"lyrPeRate":291.980474,"pbRate":7.240789,"impliedVol":0.393,"week52High":119.96,"changeRate":0.004469,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":1136323273.135857,"changeRate20Day":-0.031455,"overnightTrading":{"tag":"夜盘","latestPrice":112.38999938964844,"preClose":112.38999938964844,"latestTime":"20250404 01:31 EDT","volume":143,"amount":16071,"timestamp":1743744667726},"bidSize":0,"change":0.5,"marketValue":139964443908.18,"shortable":3,"turnoverRate":0.008084,"hourTrading":{"tag":"盘后","latestPrice":112.0101,"preClose":112.39,"latestTime":"19:56 EDT","volume":398687,"amount":44807595.7644,"timestamp":1743724613948},"open":113.015,"impliedVolPercentile":0.988},{"symbol":"AZO","shortMargin":0.3,"floatShares":16668890,"nameCN":"AutoZone","postHourTrading":{"tag":"盘后","latestPrice":3826.15,"preClose":3826.15,"latestTime":"19:52 EDT","volume":2288,"amount":8752296.44,"timestamp":1743724339183},"volumeRatio":0.925053,"changeRateMTD":0.003507,"dividePrice":0,"high":3916.81,"changeRateQTD":0.003507,"changeRateWTD":0.014625,"week52Low":2728.965,"changeRateYTD":0.194925,"changeRate5Min":-0.00446,"askSize":0,"floatMarketCap":63777673473.5,"latestPrice":3826.15,"askPrice":0,"peRate":25.600358,"eps":149.456894,"divideRate":0,"bidPrice":0,"market":"US","volume":182064,"preHourTrading":{"tag":"盘前","latestPrice":3758,"preClose":3809.26,"latestTime":"09:29 EDT","volume":31,"amount":116556.1095,"timestamp":1743686982856},"changeRate60Day":0.161742,"changeRate5Day":-0.000512,"roa":0.134379,"roe":-1.251425,"lyrEps":153.81749,"shares":16728657,"amplitude":0.038304,"preClose":3809.26,"low":3770.9,"lyrPeRate":24.874609,"pbRate":-14.358369,"impliedVol":0.2525,"week52High":3916.81,"changeRate":0.004434,"longInitialMargin":0.25,"amount":700315887.832031,"changeRate20Day":0.058178,"overnightTrading":{"tag":"夜盘","latestPrice":3901,"preClose":3826.14990234375,"latestTime":"20250404 01:29 EDT","volume":4,"amount":15604,"timestamp":1743744551796},"bidSize":0,"change":16.889893,"marketValue":64006350980.55,"shortable":3,"turnoverRate":0.010922,"hourTrading":{"tag":"盘后","latestPrice":3826.15,"preClose":3826.15,"latestTime":"19:52 EDT","volume":2288,"amount":8752296.44,"timestamp":1743724339183},"open":3770.9,"impliedVolPercentile":0.6494},{"symbol":"ENB","shortMargin":0.3,"floatShares":2176278812,"nameCN":"Enbridge","postHourTrading":{"tag":"盘后","latestPrice":45.46,"preClose":45.34,"latestTime":"19:57 EDT","volume":281893,"amount":12781823.2989,"timestamp":1743724637832},"volumeRatio":2.356567,"changeRateMTD":0.023245,"dividePrice":3.66,"high":46.12,"changeRateQTD":0.023245,"changeRateWTD":0.019793,"week52Low":32.855,"changeRateYTD":0.068584,"changeRate5Min":-0.000991,"askSize":0,"floatMarketCap":98672481336.08,"latestPrice":45.34,"askPrice":0,"peRate":27.879064,"eps":1.62631,"divideRate":0.080723,"bidPrice":0,"market":"US","volume":5855088,"preHourTrading":{"tag":"盘前","latestPrice":44.76,"preClose":45.14,"latestTime":"09:29 EDT","volume":3421,"amount":151220.00245,"timestamp":1743686999999},"changeRate60Day":0.054664,"changeRate5Day":0.022092,"roa":0.03139,"roe":0.084437,"lyrEps":1.629632,"shares":2179190647,"amplitude":0.030572,"preClose":45.14,"low":44.74,"lyrPeRate":27.822232,"pbRate":1.672328,"impliedVol":0.2659,"week52High":46.12,"changeRate":0.004431,"longInitialMargin":0.25,"amount":267067944.185669,"changeRate20Day":0.089904,"overnightTrading":{"tag":"夜盘","latestPrice":45.47,"preClose":45.34,"latestTime":"20250404 01:39 EDT","volume":20,"amount":910,"timestamp":1743745169557},"bidSize":0,"change":0.200001,"marketValue":98804503934.98001,"shortable":3,"turnoverRate":0.00269,"hourTrading":{"tag":"盘后","latestPrice":45.46,"preClose":45.34,"latestTime":"19:57 EDT","volume":281893,"amount":12781823.2989,"timestamp":1743724637832},"open":44.74,"impliedVolPercentile":0.9801},{"symbol":"LMT","shortMargin":0.3,"floatShares":173469076,"nameCN":"Lockheed Martin","postHourTrading":{"tag":"盘后","latestPrice":451.9889,"preClose":454.78,"latestTime":"19:59 EDT","volume":30705,"amount":13963049.8015,"timestamp":1743724743379},"volumeRatio":1.26716,"changeRateMTD":0.018065,"dividePrice":12.75,"high":461.8765,"changeRateQTD":0.018065,"changeRateWTD":0.030103,"week52Low":419.7,"changeRateYTD":-0.064123,"changeRate5Min":0.001895,"askSize":0,"floatMarketCap":78890266383.28,"latestPrice":454.78,"askPrice":0,"peRate":20.384581,"eps":22.309999,"divideRate":0.028036,"bidPrice":0,"market":"US","volume":1814159,"preHourTrading":{"tag":"盘前","latestPrice":452.65,"preClose":452.87,"latestTime":"09:29 EDT","volume":3680,"amount":1645906.2752,"timestamp":1743686999993},"changeRate60Day":-0.024077,"changeRate5Day":0.028263,"roa":0.083057,"earningTime":"Pre-Mkt","roe":0.810449,"lyrEps":22.391941,"shares":235385902,"amplitude":0.024458,"preClose":452.87,"low":450.8001,"lyrPeRate":20.309985,"pbRate":16.903332,"impliedVol":0.3343,"week52High":618.95,"changeRate":0.004218,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":827783788.250366,"changeRate20Day":-0.014561,"overnightTrading":{"tag":"夜盘","latestPrice":454.95001220703125,"preClose":454.7799987792969,"latestTime":"20250404 01:33 EDT","volume":63,"amount":28660,"timestamp":1743744789949},"bidSize":0,"change":1.910004,"marketValue":107048800511.56,"shortable":3,"turnoverRate":0.010458,"hourTrading":{"tag":"盘后","latestPrice":451.9889,"preClose":454.78,"latestTime":"19:59 EDT","volume":30705,"amount":13963049.8015,"timestamp":1743724743379},"open":453.51,"impliedVolPercentile":0.9841}]}}}