US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Fractional Shares

1,335.99

+2.420.18%

Number of Gainers:773

Number of Losers:247

Number of Flat:18

PE:- -

High:1,346.91

Open:1,333.58

Low:1,328.81

Close:1,333.57

Loading ...

Constituent

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

iShares Russell Mid-Cap Value ETF US IWS	118.24	+0.87%	+1.02	432.69K	51.28M	12.47B
T. Rowe Price US TROW	86.11	+0.87%	+0.7400	4.90M	422.79M	19.14B
iShares S&P Mid-Cap 400 Growth ETF US IJK	79.38	+0.86%	+0.6800	197.17K	15.64M	7.99B
Prudential US PRU	99.47	+0.86%	+0.8500	1.48M	147.78M	35.25B
CoStar US CSGP	79.7	+0.86%	+0.6800	2.03M	162.01M	33.63B
Weyerhaeuser US WY	25.81	+0.86%	+0.2200	2.65M	68.51M	18.73B
Coterra Energy Inc. US CTRA	25.85	+0.86%	+0.2200	5.33M	138.44M	19.75B
TKO Group Holdings US TKO	149.22	+0.85%	+1.26	705.72K	105.28M	12.17B
iShares Core S&P Mid-Cap ETF US IJH	54.85	+0.85%	+0.4600	8.55M	468.95M	83.91B
Cytokinetics US CYTK	39.48	+0.84%	+0.3300	1.08M	42.01M	4.67B
Vanguard Mid-Cap ETF US VO	245.73	+0.84%	+2.05	815.82K	200.82M	70.95B
News US NWS	30	+0.84%	+0.2500	504.24K	15.15M	16.99B
Invesco S&P 500 Low Volatility ETF US SPLV	72.12	+0.84%	+0.6000	3.16M	228.28M	7.56B
FlexShares Global Upstream Natural Resources Index Fund US GUNR	37.33	+0.84%	+0.3100	595.47K	22.27M	4.61B
M&T Bank US MTB	160.23	+0.84%	+1.33	1.11M	177.98M	26.05B
Direxion Daily Financial Bull 3x Shares US FAS	123.1	+0.84%	+1.02	789.74K	98.47M	1.99B
Walgreens Boots Alliance US WBA	10.89	+0.83%	+0.0900	7.86M	85.24M	9.42B
Incyte US INCY	58.21	+0.83%	+0.4800	1.17M	68.14M	11.27B
Keurig Dr Pepper Inc US KDP	35.4	+0.83%	+0.2900	13.96M	495.64M	48.03B
ASML Holding NV US ASML	640.16	+0.82%	+5.23	1.44M	924.42M	251.76B

1 ...22 23 24 25 26 ...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/BK4588?page=24"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":1335.987,"timestamp":1744919999999,"preClose":1333.5656,"halted":0,"volume":5761060074,"delay":0,"changeRate":0.001816,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":2.421509,"latestTime":"04-17 16:00:00 EDT","open":1333.5806,"high":1346.911,"low":1328.8132,"amount":543811291601.6965,"amplitude":0.013571,"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":4.147271,"peRate":23.90057,"turnoverRate":0.010126,"increases":772,"decrements":248,"flats":11,"marketCap":64997491888876,"floatMarketCap":60831760610749.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1346.911,"amplitude":0.013571,"preClose":1333.5656,"low":1328.8132,"pbRate":"4.147271","latestPrice":1335.987,"volume":5761060074,"delay":0,"open":1333.5806,"prevYearClose":1477.8214,"prevWeekClose":1351.673,"prevMonthClose":1414.9208,"prevQuarterClose":1414.9208,"fiveDayClose":1326.9464,"twentyDayClose":1435.0701,"sixtyDayClose":1533.1101,"secType":"PLATE","market":"US","turnoverRate":0.010126,"peRate":23.90057,"marketCap":64997491888876,"floatMarketCap":60831760610749.5,"timestamp":1744919999999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":773,"down":247,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:23,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"IWS","shortMargin":0.3,"floatShares":105500000,"nameCN":"iShares Russell Mid-Cap Value ETF","postHourTrading":{"tag":"盘后","latestPrice":118.24,"preClose":118.24,"latestTime":"16:05 EDT","volume":7,"amount":826.76,"timestamp":1744920339693},"volumeRatio":0.527813,"changeRateMTD":-0.061364,"dividePrice":1.941536,"high":119.17,"changeRateQTD":-0.061364,"changeRateWTD":0.00939,"week52Low":108.85,"changeRateYTD":-0.08582,"changeRate5Min":-0.000845,"askSize":0,"floatMarketCap":12474320000,"latestPrice":118.24,"askPrice":0,"peRate":3.749239,"eps":31.537064,"divideRate":0.01642,"bidPrice":0,"market":"US","volume":432692,"preHourTrading":{"tag":"盘前","latestPrice":117.22,"preClose":117.22,"latestTime":"08:29 EDT","volume":5,"amount":586.1,"timestamp":1744892957842},"changeRate60Day":-0.120042,"changeRate5Day":0.025499,"roa":0.01046,"roe":0.253348,"lyrEps":20.910358,"shares":105500000,"amplitude":0.01365,"preClose":117.22,"low":117.57,"lyrPeRate":5.654614,"pbRate":0.916912,"impliedVol":0.1651,"week52High":140.95,"changeRate":0.008702,"longInitialMargin":0.25,"amount":51278943.863434,"changeRate20Day":-0.065961,"bidSize":0,"change":1.019997,"marketValue":12474320000,"shortable":3,"turnoverRate":0.004101,"hourTrading":{"tag":"盘后","latestPrice":118.24,"preClose":118.24,"latestTime":"16:05 EDT","volume":7,"amount":826.76,"timestamp":1744920339693},"open":117.57,"impliedVolPercentile":0.8805},{"symbol":"TROW","shortMargin":0.3,"floatShares":217185646,"nameCN":"T. Rowe Price","postHourTrading":{"tag":"盘后","latestPrice":86.11,"preClose":86.11,"latestTime":"19:57 EDT","volume":249275,"amount":21465163.572,"timestamp":1744934279005},"volumeRatio":2.00365,"changeRateMTD":-0.062697,"dividePrice":4.96,"high":87.2,"changeRateQTD":-0.062697,"changeRateWTD":-0.029582,"week52Low":77.85,"changeRateYTD":-0.238571,"changeRate5Min":0.000988,"askSize":0,"floatMarketCap":18701855977.06,"latestPrice":86.11,"askPrice":0,"peRate":9.410929,"eps":9.15,"divideRate":0.057601,"bidPrice":0,"market":"US","volume":4903959,"preHourTrading":{"tag":"盘前","latestPrice":86,"preClose":85.37,"latestTime":"09:28 EDT","volume":378,"amount":32300.18316,"timestamp":1744896480075},"changeRate60Day":-0.241589,"changeRate5Day":0.00192,"roa":0.114122,"earningTime":"Pre-Mkt","roe":0.196473,"lyrEps":9.175493,"shares":222242394,"amplitude":0.016868,"preClose":85.37,"low":85.76,"lyrPeRate":9.384782,"pbRate":1.849836,"impliedVol":0.426,"week52High":125.8078,"changeRate":0.008668,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":422789008.019279,"changeRate20Day":-0.074484,"overnightTrading":{"tag":"夜盘","latestPrice":86.11000061035156,"preClose":86.11000061035156,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.739998,"marketValue":19137292547.34,"shortable":3,"turnoverRate":0.02258,"hourTrading":{"tag":"盘后","latestPrice":86.11,"preClose":86.11,"latestTime":"19:57 EDT","volume":249275,"amount":21465163.572,"timestamp":1744934279005},"open":86,"impliedVolPercentile":0.9681},{"symbol":"IJK","shortMargin":0.3,"floatShares":100700000,"nameCN":"iShares S&P Mid-Cap 400 Growth ETF","postHourTrading":{"tag":"盘后","latestPrice":79.38,"preClose":79.38,"latestTime":"16:05 EDT","volume":5,"amount":395.94,"timestamp":1744920333087},"volumeRatio":0.501351,"changeRateMTD":-0.04683,"dividePrice":0.775688,"high":79.83,"changeRateQTD":-0.04683,"changeRateWTD":0.003667,"week52Low":71.69,"changeRateYTD":-0.127021,"changeRate5Min":-0.00063,"askSize":0,"floatMarketCap":7993566000,"latestPrice":79.38,"askPrice":0,"peRate":4.037236,"eps":19.661964,"divideRate":0.009772,"bidPrice":0,"market":"US","volume":197165,"preHourTrading":{"tag":"盘前","latestPrice":78.7,"preClose":78.7,"latestTime":"08:30 EDT","volume":62,"amount":4879.4,"timestamp":1744893020789},"changeRate60Day":-0.176812,"changeRate5Day":0.019522,"roa":0.005635,"roe":0.243958,"lyrEps":20.474974,"shares":100700000,"amplitude":0.013939,"preClose":78.7,"low":78.733,"lyrPeRate":3.876928,"pbRate":0.815807,"impliedVol":0.1771,"week52High":100.01,"changeRate":0.00864,"longInitialMargin":0.25,"amount":15643138.069191,"changeRate20Day":-0.062035,"overnightTrading":{"tag":"夜盘","latestPrice":79.37999725341797,"preClose":79.37999725341797,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.68,"marketValue":7993566000,"shortable":3,"turnoverRate":0.001958,"hourTrading":{"tag":"盘后","latestPrice":79.38,"preClose":79.38,"latestTime":"16:05 EDT","volume":5,"amount":395.94,"timestamp":1744920333087},"open":79.06,"impliedVolPercentile":0.9562},{"symbol":"PRU","shortMargin":0.3,"floatShares":353130095,"nameCN":"Prudential","postHourTrading":{"tag":"盘后","latestPrice":99.47,"preClose":99.47,"latestTime":"17:47 EDT","volume":67458,"amount":6710036.298,"timestamp":1744926424561},"volumeRatio":0.709466,"changeRateMTD":-0.10933,"dividePrice":5.2,"high":101.0785,"changeRateQTD":-0.10933,"changeRateWTD":0.006476,"week52Low":90.38,"changeRateYTD":-0.160803,"changeRate5Min":-0.000402,"askSize":0,"floatMarketCap":35125850549.65,"latestPrice":99.47,"askPrice":0,"peRate":13.262667,"eps":7.5,"divideRate":0.052277,"bidPrice":0,"market":"US","volume":1480033,"preHourTrading":{"tag":"盘前","latestPrice":98.79,"preClose":98.62,"latestTime":"08:47 EDT","volume":5660,"amount":560208.5748,"timestamp":1744894040400},"changeRate60Day":-0.152365,"changeRate5Day":0.010053,"roa":0.002754,"earningTime":"Post-Mkt","roe":0.094863,"lyrEps":7.538461,"shares":354427086,"amplitude":0.022621,"preClose":98.62,"low":98.8476,"lyrPeRate":13.195001,"pbRate":1.264885,"impliedVol":0.4148,"week52High":130.5515,"changeRate":0.008619,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":147779350.609673,"changeRate20Day":-0.102094,"overnightTrading":{"tag":"夜盘","latestPrice":99.47000122070312,"preClose":99.47000122070312,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.849998,"marketValue":35254862244.42,"shortable":3,"turnoverRate":0.004191,"hourTrading":{"tag":"盘后","latestPrice":99.47,"preClose":99.47,"latestTime":"17:47 EDT","volume":67458,"amount":6710036.298,"timestamp":1744926424561},"open":99.56,"impliedVolPercentile":0.9562},{"symbol":"CSGP","shortMargin":0.3,"floatShares":416000000,"nameCN":"CoStar","postHourTrading":{"tag":"盘后","latestPrice":79.7,"preClose":79.7,"latestTime":"18:27 EDT","volume":153193,"amount":12209491.28,"timestamp":1744928833072},"volumeRatio":0.739451,"changeRateMTD":0.005932,"dividePrice":0,"high":80.26,"changeRateQTD":0.005932,"changeRateWTD":0.029849,"week52Low":68.256,"changeRateYTD":0.113284,"changeRate5Min":0.001382,"askSize":0,"floatMarketCap":33155200000,"latestPrice":79.7,"askPrice":0,"peRate":234.411762,"eps":0.34,"divideRate":0,"bidPrice":0,"market":"US","volume":2033950,"preHourTrading":{"tag":"盘前","latestPrice":79.43,"preClose":79.02,"latestTime":"09:27 EDT","volume":5760,"amount":459234.4032,"timestamp":1744896460024},"changeRate60Day":0.076882,"changeRate5Day":0.056749,"roa":0.000323,"earningTime":"Post-Mkt","roe":0.018627,"lyrEps":0.341373,"shares":422000000,"amplitude":0.015819,"preClose":79.02,"low":79.01,"lyrPeRate":233.468962,"pbRate":4.452691,"impliedVol":0.4801,"week52High":93.94,"changeRate":0.008605,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":162005020.636368,"changeRate20Day":0.008605,"overnightTrading":{"tag":"夜盘","latestPrice":79.69999694824219,"preClose":79.69999694824219,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.68,"marketValue":33633400000,"shortable":3,"turnoverRate":0.004889,"hourTrading":{"tag":"盘后","latestPrice":79.7,"preClose":79.7,"latestTime":"18:27 EDT","volume":153193,"amount":12209491.28,"timestamp":1744928833072},"open":79.75,"impliedVolPercentile":0.9084},{"symbol":"WY","shortMargin":0.3,"floatShares":722794905,"nameCN":"Weyerhaeuser","postHourTrading":{"tag":"盘后","latestPrice":25.81,"preClose":25.81,"latestTime":"18:01 EDT","volume":68423,"amount":1765991.83,"timestamp":1744927280809},"volumeRatio":0.778414,"changeRateMTD":-0.118511,"dividePrice":0.8,"high":26.07,"changeRateQTD":-0.118511,"changeRateWTD":0.000388,"week52Low":24.1,"changeRateYTD":-0.083126,"changeRate5Min":0.000388,"askSize":0,"floatMarketCap":18655336498.05,"latestPrice":25.81,"askPrice":0,"peRate":47.796294,"eps":0.54,"divideRate":0.030996,"bidPrice":0,"market":"US","volume":2651555,"preHourTrading":{"tag":"盘前","latestPrice":25.73,"preClose":25.59,"latestTime":"09:25 EDT","volume":17,"amount":437.169977,"timestamp":1744896342548},"changeRate60Day":-0.132728,"changeRate5Day":-0.000387,"roa":0.024948,"earningTime":"Post-Mkt","roe":0.039685,"lyrEps":0.543658,"shares":725848915,"amplitude":0.017194,"preClose":25.59,"low":25.63,"lyrPeRate":47.474699,"pbRate":1.927184,"impliedVol":0.3583,"week52High":34.025,"changeRate":0.008597,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":68507472.693253,"changeRate20Day":-0.14281,"overnightTrading":{"tag":"夜盘","latestPrice":25.809999465942383,"preClose":25.809999465942383,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.219999,"marketValue":18734160496.149998,"shortable":3,"turnoverRate":0.003668,"hourTrading":{"tag":"盘后","latestPrice":25.81,"preClose":25.81,"latestTime":"18:01 EDT","volume":68423,"amount":1765991.83,"timestamp":1744927280809},"open":25.63,"impliedVolPercentile":0.9402},{"symbol":"CTRA","shortMargin":0.3,"floatShares":751594981,"nameCN":"Coterra Energy Inc.","postHourTrading":{"tag":"盘后","latestPrice":25.85,"preClose":25.85,"latestTime":"19:59 EDT","volume":178969,"amount":4626349.3305,"timestamp":1744934353509},"volumeRatio":0.899589,"changeRateMTD":-0.105536,"dividePrice":0.84,"high":26.28,"changeRateQTD":-0.105536,"changeRateWTD":0.027424,"week52Low":22.3,"changeRateYTD":0.012138,"changeRate5Min":0.001744,"askSize":0,"floatMarketCap":19428730258.850002,"latestPrice":25.85,"askPrice":0,"peRate":17.233333,"eps":1.5,"divideRate":0.032495,"bidPrice":0,"market":"US","volume":5327679,"preHourTrading":{"tag":"盘前","latestPrice":25.86,"preClose":25.63,"latestTime":"09:01 EDT","volume":152,"amount":3988.280272,"timestamp":1744894911199},"changeRate60Day":-0.114119,"changeRate5Day":0.046559,"roa":0.04121,"earningTime":"Post-Mkt","roe":0.085647,"lyrEps":1.509433,"shares":764096129,"amplitude":0.028482,"preClose":25.63,"low":25.55,"lyrPeRate":17.125636,"pbRate":1.50525,"impliedVol":0.4854,"week52High":29.95,"changeRate":0.008584,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":138439183.170988,"changeRate20Day":-0.108928,"overnightTrading":{"tag":"夜盘","latestPrice":25.850000381469727,"preClose":25.850000381469727,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.220001,"marketValue":19751884934.65,"shortable":3,"turnoverRate":0.007088,"hourTrading":{"tag":"盘后","latestPrice":25.85,"preClose":25.85,"latestTime":"19:59 EDT","volume":178969,"amount":4626349.3305,"timestamp":1744934353509},"open":26.02,"impliedVolPercentile":0.9761},{"symbol":"TKO","shortMargin":0.3,"floatShares":68353973,"nameCN":"TKO Group Holdings","postHourTrading":{"tag":"盘后","latestPrice":149.22,"preClose":149.22,"latestTime":"19:43 EDT","volume":7552,"amount":1126933.19,"timestamp":1744933414381},"volumeRatio":0.73995,"changeRateMTD":-0.023493,"dividePrice":0,"high":150.31,"changeRateQTD":-0.023493,"changeRateWTD":0.033737,"week52Low":94.32,"changeRateYTD":0.050032,"changeRate5Min":-0.000268,"askSize":0,"floatMarketCap":10199779851.06,"latestPrice":149.22,"askPrice":0,"peRate":9176.557302,"eps":0.016261,"divideRate":0,"bidPrice":0,"market":"US","volume":705717,"preHourTrading":{"tag":"盘前","latestPrice":150.05,"preClose":147.96,"latestTime":"08:37 EDT","volume":23,"amount":3427.0897,"timestamp":1744893472273},"changeRate60Day":0.044008,"changeRate5Day":0.028465,"roa":0.013927,"earningTime":"Post-Mkt","roe":0.000725,"lyrEps":0.115661,"shares":81553818,"amplitude":0.019836,"preClose":147.96,"low":147.375,"lyrPeRate":1290.149662,"pbRate":2.974674,"impliedVol":0.5505,"week52High":179.09,"changeRate":0.008516,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":105275141.797714,"changeRate20Day":-0.007846,"overnightTrading":{"tag":"夜盘","latestPrice":143.5800018310547,"preClose":147.9600067138672,"latestTime":"20250417 04:00 EDT","volume":7,"amount":1004,"timestamp":1744876801814},"bidSize":0,"change":1.259995,"marketValue":12169460721.96,"shortable":3,"turnoverRate":0.010324,"hourTrading":{"tag":"盘后","latestPrice":149.22,"preClose":149.22,"latestTime":"19:43 EDT","volume":7552,"amount":1126933.19,"timestamp":1744933414381},"open":148.52,"impliedVolPercentile":0.8765},{"symbol":"IJH","shortMargin":0.3,"floatShares":1529850000,"nameCN":"iShares Core S&P Mid-Cap ETF","postHourTrading":{"tag":"盘后","latestPrice":55.12,"preClose":54.85,"latestTime":"19:57 EDT","volume":78532,"amount":4316099.0545,"timestamp":1744934235688},"volumeRatio":0.590192,"changeRateMTD":-0.059983,"dividePrice":0.801622,"high":55.19,"changeRateQTD":-0.059983,"changeRateWTD":0.008828,"week52Low":50.15,"changeRateYTD":-0.119724,"changeRate5Min":-0.000091,"askSize":0,"floatMarketCap":83912272500,"latestPrice":54.85,"askPrice":0,"peRate":4.276588,"eps":12.825645,"divideRate":0.014615,"bidPrice":0,"market":"US","volume":8546733,"preHourTrading":{"tag":"盘前","latestPrice":54.69,"preClose":54.39,"latestTime":"09:19 EDT","volume":916,"amount":50040.196976,"timestamp":1744895959682},"changeRate60Day":-0.16234,"changeRate5Day":0.021796,"roa":0.008869,"roe":0.231415,"lyrEps":11.249856,"shares":1529850000,"amplitude":0.013881,"preClose":54.39,"low":54.435,"lyrPeRate":4.875618,"pbRate":0.921925,"impliedVol":0.2794,"week52High":68.33,"changeRate":0.008457,"longInitialMargin":0.25,"amount":468947786.858253,"changeRate20Day":-0.072383,"overnightTrading":{"tag":"夜盘","latestPrice":54.70000076293945,"preClose":54.38999938964844,"latestTime":"20250417 04:00 EDT","volume":17,"amount":928,"timestamp":1744876801807},"bidSize":0,"change":0.459999,"marketValue":83912272500,"shortable":3,"turnoverRate":0.005587,"hourTrading":{"tag":"盘后","latestPrice":55.12,"preClose":54.85,"latestTime":"19:57 EDT","volume":78532,"amount":4316099.0545,"timestamp":1744934235688},"open":54.63,"impliedVolPercentile":0.9562},{"symbol":"CYTK","shortMargin":0.3,"floatShares":117854525,"nameCN":"Cytokinetics","postHourTrading":{"tag":"盘后","latestPrice":39.43,"preClose":39.48,"latestTime":"18:57 EDT","volume":21132,"amount":834035.31,"timestamp":1744930636031},"volumeRatio":0.41819,"changeRateMTD":-0.017666,"dividePrice":0,"high":39.53,"changeRateQTD":-0.017666,"changeRateWTD":0.021475,"week52Low":32.74,"changeRateYTD":-0.160714,"changeRate5Min":0.002794,"askSize":0,"floatMarketCap":4652896647,"latestPrice":39.48,"askPrice":0,"peRate":0,"eps":-5.264612,"divideRate":0,"bidPrice":0,"market":"US","volume":1075657,"preHourTrading":{"tag":"盘前","latestPrice":39,"preClose":39.15,"latestTime":"09:27 EDT","volume":3151,"amount":124147.60393,"timestamp":1744896460036},"changeRate60Day":-0.156771,"changeRate5Day":0.043065,"roa":-0.301129,"roe":-5.721483,"lyrEps":-5.264612,"shares":118410689,"amplitude":0.028608,"preClose":39.15,"low":38.41,"lyrPeRate":0,"pbRate":-34.533389,"impliedVol":0.8887,"week52High":68.76,"changeRate":0.008429,"longInitialMargin":0.25,"amount":42014655.087269,"changeRate20Day":-0.083991,"overnightTrading":{"tag":"夜盘","latestPrice":38.689998626708984,"preClose":39.150001525878906,"latestTime":"20250417 04:00 EDT","volume":82,"amount":3173,"timestamp":1744876801633},"bidSize":0,"change":0.329998,"marketValue":4674854001.719999,"shortable":3,"turnoverRate":0.009127,"hourTrading":{"tag":"盘后","latestPrice":39.43,"preClose":39.48,"latestTime":"18:57 EDT","volume":21132,"amount":834035.31,"timestamp":1744930636031},"open":38.77,"impliedVolPercentile":0.8247},{"symbol":"VO","shortMargin":0.3,"floatShares":288727598,"nameCN":"Vanguard Mid-Cap ETF","postHourTrading":{"tag":"盘后","latestPrice":246.1,"preClose":245.73,"latestTime":"19:53 EDT","volume":144,"amount":35432.71,"timestamp":1744934038802},"volumeRatio":0.726774,"changeRateMTD":-0.049841,"dividePrice":3.943,"high":247.4767,"changeRateQTD":-0.049841,"changeRateWTD":0.008661,"week52Low":223.65,"changeRateYTD":-0.069663,"changeRate5Min":0.000489,"askSize":0,"floatMarketCap":70949032656.54,"latestPrice":245.73,"askPrice":0,"peRate":12.82524,"eps":19.159876,"divideRate":0.016046,"bidPrice":0,"market":"US","volume":815816,"preHourTrading":{"tag":"盘前","latestPrice":244.49,"preClose":243.68,"latestTime":"09:07 EDT","volume":176,"amount":42838.12544,"timestamp":1744895237274},"changeRate60Day":-0.111862,"changeRate5Day":0.025584,"roa":0.008274,"roe":0.122345,"lyrEps":19.159876,"shares":288727598,"amplitude":0.013529,"preClose":243.68,"low":244.18,"lyrPeRate":12.82524,"pbRate":0.457048,"impliedVol":0.2443,"week52High":285.6,"changeRate":0.008413,"longInitialMargin":0.25,"amount":200820883.648315,"changeRate20Day":-0.059623,"overnightTrading":{"tag":"夜盘","latestPrice":245.72999572753906,"preClose":245.72999572753906,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":2.050003,"marketValue":70949032656.54,"shortable":3,"turnoverRate":0.002826,"hourTrading":{"tag":"盘后","latestPrice":246.1,"preClose":245.73,"latestTime":"19:53 EDT","volume":144,"amount":35432.71,"timestamp":1744934038802},"open":244.54,"impliedVolPercentile":0.9602},{"symbol":"NWS","shortMargin":0.3,"floatShares":485408614,"nameCN":"News","postHourTrading":{"tag":"盘后","latestPrice":30,"preClose":30,"latestTime":"16:33 EDT","volume":10315,"amount":309450,"timestamp":1744922002094},"volumeRatio":0.853874,"changeRateMTD":-0.012183,"dividePrice":0.2,"high":30.29,"changeRateQTD":-0.012183,"changeRateWTD":-0.007937,"week52Low":23.99,"changeRateYTD":-0.014131,"changeRate5Min":0,"askSize":0,"floatMarketCap":14562258420,"latestPrice":30,"askPrice":0,"peRate":41.413585,"eps":0.7244,"divideRate":0.006667,"bidPrice":0,"market":"US","volume":504239,"preHourTrading":{"tag":"盘前","latestPrice":30.22,"preClose":29.75,"latestTime":"09:28 EDT","volume":700,"amount":21154,"timestamp":1744896480071},"changeRate60Day":-0.03599,"changeRate5Day":0.014199,"roa":0.034331,"roe":0.061896,"lyrEps":0.465686,"shares":566391894,"amplitude":0.015765,"preClose":29.75,"low":29.821,"lyrPeRate":64.421091,"pbRate":2.085134,"impliedVol":0.4685,"week52High":35.25,"changeRate":0.008403,"longInitialMargin":0.25,"amount":15146636.975401,"changeRate20Day":-0.033816,"overnightTrading":{"tag":"夜盘","latestPrice":30,"preClose":30,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.25,"marketValue":16991756820,"shortable":3,"turnoverRate":0.001039,"hourTrading":{"tag":"盘后","latestPrice":30,"preClose":30,"latestTime":"16:33 EDT","volume":10315,"amount":309450,"timestamp":1744922002094},"open":30.29,"impliedVolPercentile":0.8446},{"symbol":"SPLV","shortMargin":0.3,"floatShares":104790000,"nameCN":"Invesco S&P 500 Low Volatility ETF","postHourTrading":{"tag":"盘后","latestPrice":72.01,"preClose":72.12,"latestTime":"18:40 EDT","volume":345,"amount":24889.5,"timestamp":1744929646010},"volumeRatio":0.821956,"changeRateMTD":-0.034797,"dividePrice":0,"high":72.77,"changeRateQTD":-0.034797,"changeRateWTD":0.008954,"week52Low":62.77,"changeRateYTD":0.030286,"changeRate5Min":0.000139,"askSize":0,"floatMarketCap":7557454800,"latestPrice":72.12,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":3156875,"preHourTrading":{"tag":"盘前","latestPrice":71.52,"preClose":71.52,"latestTime":"08:47 EDT","volume":34,"amount":2442.97004,"timestamp":1744894024998},"changeRate60Day":0.017925,"changeRate5Day":0.024286,"roa":0,"roe":0,"lyrEps":0,"shares":104790000,"amplitude":0.016359,"preClose":71.52,"low":71.6,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1931,"week52High":75.43,"changeRate":0.008389,"longInitialMargin":0.25,"amount":228284028.282166,"changeRate20Day":-0.017974,"overnightTrading":{"tag":"夜盘","latestPrice":72.12000274658203,"preClose":72.12000274658203,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.600006,"marketValue":7557454800,"shortable":3,"turnoverRate":0.030126,"hourTrading":{"tag":"盘后","latestPrice":72.01,"preClose":72.12,"latestTime":"18:40 EDT","volume":345,"amount":24889.5,"timestamp":1744929646010},"open":71.66,"impliedVolPercentile":0.9721},{"symbol":"GUNR","shortMargin":0.3,"floatShares":123400001,"nameCN":"FlexShares Global Upstream Natural Resources Index Fund","postHourTrading":{"tag":"盘后","latestPrice":37.33,"preClose":37.33,"latestTime":"16:05 EDT","volume":8,"amount":298.64,"timestamp":1744920314726},"volumeRatio":0.57259,"changeRateMTD":-0.038135,"dividePrice":0,"high":37.6,"changeRateQTD":-0.038135,"changeRateWTD":0.0219,"week52Low":33.42,"changeRateYTD":0.026678,"changeRate5Min":-0.000268,"askSize":0,"floatMarketCap":4606522037.33,"latestPrice":37.33,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":595468,"preHourTrading":{"tag":"盘前","latestPrice":37.02,"preClose":37.02,"latestTime":"08:47 EDT","volume":4,"amount":148.08,"timestamp":1744894025017},"changeRate60Day":-0.020724,"changeRate5Day":0.056908,"roa":0,"roe":0,"lyrEps":0,"shares":123400001,"amplitude":0.013236,"preClose":37.02,"low":37.11,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1084,"week52High":43.54,"changeRate":0.008374,"longInitialMargin":0.25,"amount":22269888.523941,"changeRate20Day":-0.053019,"overnightTrading":{"tag":"夜盘","latestPrice":37.33000183105469,"preClose":37.33000183105469,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.310001,"marketValue":4606522037.33,"shortable":3,"turnoverRate":0.004826,"hourTrading":{"tag":"盘后","latestPrice":37.33,"preClose":37.33,"latestTime":"16:05 EDT","volume":8,"amount":298.64,"timestamp":1744920314726},"open":37.11,"impliedVolPercentile":0.5657},{"symbol":"MTB","shortMargin":0.3,"floatShares":161726999,"nameCN":"M&T Bank","postHourTrading":{"tag":"盘后","latestPrice":160.23,"preClose":160.23,"latestTime":"19:14 EDT","volume":23448,"amount":3757194.51,"timestamp":1744931698392},"volumeRatio":0.687684,"changeRateMTD":-0.103608,"dividePrice":5.4,"high":162.44,"changeRateQTD":-0.103608,"changeRateWTD":0.014435,"week52Low":138.375,"changeRateYTD":-0.147758,"changeRate5Min":-0.000062,"askSize":0,"floatMarketCap":25913517049.769997,"latestPrice":160.23,"askPrice":0,"peRate":10.721566,"eps":14.944645,"divideRate":0.033702,"bidPrice":0,"market":"US","volume":1105326,"preHourTrading":{"tag":"盘前","latestPrice":160.01,"preClose":158.9,"latestTime":"08:03 EDT","volume":16,"amount":2593.53008,"timestamp":1744891382814},"changeRate60Day":-0.180828,"changeRate5Day":0.015078,"roa":0.012414,"roe":0.094052,"lyrEps":14.710564,"shares":162552000,"amplitude":0.019163,"preClose":158.9,"low":159.395,"lyrPeRate":10.892172,"pbRate":0.979272,"impliedVol":0.3731,"week52High":225.7,"changeRate":0.00837,"longInitialMargin":0.25,"amount":177978197.369751,"changeRate20Day":-0.094285,"overnightTrading":{"tag":"夜盘","latestPrice":160.22999572753906,"preClose":160.22999572753906,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.330002,"marketValue":26045706960,"shortable":3,"turnoverRate":0.006835,"hourTrading":{"tag":"盘后","latestPrice":160.23,"preClose":160.23,"latestTime":"19:14 EDT","volume":23448,"amount":3757194.51,"timestamp":1744931698392},"open":160.03,"impliedVolPercentile":0.9243},{"symbol":"FAS","shortMargin":0.3,"floatShares":16149289,"nameCN":"Direxion Daily Financial Bull 3x Shares","postHourTrading":{"tag":"盘后","latestPrice":123.4,"preClose":123.1,"latestTime":"19:59 EDT","volume":6021,"amount":743404.0316,"timestamp":1744934398235},"volumeRatio":0.732295,"changeRateMTD":-0.221527,"dividePrice":0,"high":127.37,"changeRateQTD":-0.221527,"changeRateWTD":-0.00146,"week52Low":92.66,"changeRateYTD":-0.18466,"changeRate5Min":-0.002108,"askSize":0,"floatMarketCap":1987977475.9,"latestPrice":123.1,"askPrice":0,"peRate":945.715513,"eps":0.130166,"divideRate":0,"bidPrice":0,"market":"US","volume":789739,"preHourTrading":{"tag":"盘前","latestPrice":122.07,"preClose":122.08,"latestTime":"09:29 EDT","volume":6181,"amount":768038.26533,"timestamp":1744896590125},"changeRate60Day":-0.272071,"changeRate5Day":0.044371,"roa":0,"roe":0,"lyrEps":0.130166,"shares":16149289,"amplitude":0.050567,"preClose":122.08,"low":121.1968,"lyrPeRate":945.715471,"pbRate":0,"impliedVol":0.845,"week52High":189.23,"changeRate":0.008355,"longInitialMargin":0.25,"amount":98469551.2481,"changeRate20Day":-0.213117,"overnightTrading":{"tag":"夜盘","latestPrice":126.37000274658203,"preClose":122.08000183105469,"latestTime":"20250417 04:00 EDT","volume":660,"amount":82351,"timestamp":1744876801850},"bidSize":0,"change":1.019997,"marketValue":1987977475.9,"shortable":3,"turnoverRate":0.048902,"hourTrading":{"tag":"盘后","latestPrice":123.4,"preClose":123.1,"latestTime":"19:59 EDT","volume":6021,"amount":743404.0316,"timestamp":1744934398235},"open":121.97,"impliedVolPercentile":0.9562},{"symbol":"WBA","shortMargin":0.3,"floatShares":715013287,"nameCN":"Walgreens Boots Alliance","postHourTrading":{"tag":"盘后","latestPrice":10.87,"preClose":10.89,"latestTime":"19:54 EDT","volume":355300,"amount":3868768.775,"timestamp":1744934099494},"volumeRatio":0.677052,"changeRateMTD":-0.025067,"dividePrice":0.75,"high":10.91,"changeRateQTD":-0.025067,"changeRateWTD":0.010204,"week52Low":8.08,"changeRateYTD":0.167203,"changeRate5Min":0.000009,"askSize":0,"floatMarketCap":7786494695.43,"latestPrice":10.89,"askPrice":0,"peRate":0,"eps":-6.691521,"divideRate":0.068871,"bidPrice":0,"market":"US","volume":7858311,"preHourTrading":{"tag":"盘前","latestPrice":10.81,"preClose":10.8,"latestTime":"09:29 EDT","volume":10931,"amount":118227.990764,"timestamp":1744896599999},"changeRate60Day":-0.062823,"changeRate5Day":0.018709,"roa":-0.005868,"roe":-0.662068,"lyrEps":-10.005793,"shares":864737898,"amplitude":0.011111,"preClose":10.8,"low":10.79,"lyrPeRate":0,"pbRate":1.324472,"impliedVol":0.3998,"week52High":18.83,"changeRate":0.008333,"longInitialMargin":0.25,"amount":85241071.369111,"changeRate20Day":-0.020683,"overnightTrading":{"tag":"夜盘","latestPrice":10.850000381469727,"preClose":10.800000190734863,"latestTime":"20250417 04:00 EDT","volume":583,"amount":6359,"timestamp":1744876801829},"bidSize":0,"change":0.09,"marketValue":9416995709.220001,"shortable":3,"turnoverRate":0.01099,"hourTrading":{"tag":"盘后","latestPrice":10.87,"preClose":10.89,"latestTime":"19:54 EDT","volume":355300,"amount":3868768.775,"timestamp":1744934099494},"open":10.8,"impliedVolPercentile":0.1116},{"symbol":"INCY","shortMargin":0.3,"floatShares":161370569,"nameCN":"Incyte","postHourTrading":{"tag":"盘后","latestPrice":58.21,"preClose":58.21,"latestTime":"19:16 EDT","volume":24047,"amount":1399775.38,"timestamp":1744931761267},"volumeRatio":0.598722,"changeRateMTD":-0.038646,"dividePrice":0,"high":58.685,"changeRateQTD":-0.038646,"changeRateWTD":0.023563,"week52Low":50.3498,"changeRateYTD":-0.157232,"changeRate5Min":-0.000172,"askSize":0,"floatMarketCap":9393380821.49,"latestPrice":58.21,"askPrice":0,"peRate":388.066651,"eps":0.15,"divideRate":0,"bidPrice":0,"market":"US","volume":1172191,"preHourTrading":{"tag":"盘前","latestPrice":57.1,"preClose":57.73,"latestTime":"06:00 EDT","volume":7,"amount":402.44001,"timestamp":1744884017488},"changeRate60Day":-0.196106,"changeRate5Day":0.055102,"roa":0.008633,"earningTime":"Pre-Mkt","roe":0.007551,"lyrEps":0.157476,"shares":193524350,"amplitude":0.027802,"preClose":57.73,"low":57.08,"lyrPeRate":369.643628,"pbRate":3.267479,"impliedVol":0.4667,"week52High":83.95,"changeRate":0.008315,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":68142303.5187,"changeRate20Day":-0.039122,"overnightTrading":{"tag":"夜盘","latestPrice":58.209999084472656,"preClose":58.209999084472656,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.48,"marketValue":11265052413.5,"shortable":3,"turnoverRate":0.007264,"hourTrading":{"tag":"盘后","latestPrice":58.21,"preClose":58.21,"latestTime":"19:16 EDT","volume":24047,"amount":1399775.38,"timestamp":1744931761267},"open":58.01,"impliedVolPercentile":0.6813},{"symbol":"KDP","shortMargin":0.3,"floatShares":1207496883,"nameCN":"Keurig Dr Pepper Inc","postHourTrading":{"tag":"盘后","latestPrice":35.4,"preClose":35.4,"latestTime":"19:57 EDT","volume":254267,"amount":9001196.9055,"timestamp":1744934250106},"volumeRatio":1.288207,"changeRateMTD":0.034483,"dividePrice":0.89,"high":35.775,"changeRateQTD":0.034483,"changeRateWTD":0.006826,"week52Low":30.12,"changeRateYTD":0.102117,"changeRate5Min":-0.00127,"askSize":0,"floatMarketCap":42745389658.2,"latestPrice":35.4,"askPrice":0,"peRate":33.714287,"eps":1.05,"divideRate":0.025141,"bidPrice":0,"market":"US","volume":13957338,"preHourTrading":{"tag":"盘前","latestPrice":35.62,"preClose":35.11,"latestTime":"09:28 EDT","volume":4155,"amount":146785.80405,"timestamp":1744896480053},"changeRate60Day":0.123988,"changeRate5Day":0.018705,"roa":0.040214,"earningTime":"Pre-Mkt","roe":0.057733,"lyrEps":1.057847,"shares":1356750877,"amplitude":0.02008,"preClose":35.11,"low":35.07,"lyrPeRate":33.464197,"pbRate":1.981148,"impliedVol":0.3103,"week52High":38.28,"changeRate":0.00826,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":495644589.141083,"changeRate20Day":0.058929,"overnightTrading":{"tag":"夜盘","latestPrice":35.400001525878906,"preClose":35.400001525878906,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.290001,"marketValue":48028981045.799995,"shortable":3,"turnoverRate":0.011559,"hourTrading":{"tag":"盘后","latestPrice":35.4,"preClose":35.4,"latestTime":"19:57 EDT","volume":254267,"amount":9001196.9055,"timestamp":1744934250106},"open":35.23,"impliedVolPercentile":0.9482},{"symbol":"ASML","shortMargin":0.3,"floatShares":393065054,"nameCN":"ASML Holding NV","postHourTrading":{"tag":"盘后","latestPrice":642.782,"preClose":640.16,"latestTime":"19:57 EDT","volume":21448,"amount":13723700.0437,"timestamp":1744934251653},"volumeRatio":0.559103,"changeRateMTD":-0.03391,"dividePrice":6.91,"high":647.66,"changeRateQTD":-0.03391,"changeRateWTD":-0.042837,"week52Low":578.51,"changeRateYTD":-0.076355,"changeRate5Min":0.000234,"askSize":0,"floatMarketCap":251624524968.63998,"latestPrice":640.16,"askPrice":0,"peRate":26.706471,"eps":23.970221,"divideRate":0.010794,"bidPrice":0,"market":"US","volume":1439838,"preHourTrading":{"tag":"盘前","latestPrice":644.355,"preClose":634.93,"latestTime":"09:29 EDT","volume":34727,"amount":22395942.3688,"timestamp":1744896599999},"changeRate60Day":-0.165056,"changeRate5Day":-0.014456,"roa":0.15335,"roe":0.556181,"lyrEps":19.931112,"shares":393283720,"amplitude":0.0169,"preClose":634.93,"low":636.93,"lyrPeRate":32.118629,"pbRate":14.385968,"impliedVol":0.4465,"week52High":1110.09,"changeRate":0.008237,"longInitialMargin":0.25,"amount":924416596.900635,"changeRate20Day":-0.127919,"overnightTrading":{"tag":"夜盘","latestPrice":643.7999877929688,"preClose":634.9299926757812,"latestTime":"20250417 04:00 EDT","volume":3850,"amount":2501836,"timestamp":1744876801853},"bidSize":0,"change":5.22998,"marketValue":251764506195.19998,"shortable":3,"turnoverRate":0.003663,"hourTrading":{"tag":"盘后","latestPrice":642.782,"preClose":640.16,"latestTime":"19:57 EDT","volume":21448,"amount":13723700.0437,"timestamp":1744934251653},"open":644.36,"impliedVolPercentile":0.7171}]}}}