US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

PTP

1,830.44

+4.010.22%

Number of Gainers:17

Number of Losers:15

Number of Flat:4

PE:- -

High:1,840.07

Open:1,829.08

Low:1,826.81

Close:1,826.43

Volume:43.01M

Turnover:1.39B

Market Cap:346.76B

Float Cap:227.15B

Loading ...

Constituent

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

Six Flags Entertainment Corporation US FUN	17.58	+8.38%	+1.36	4.31M	74.80M	1.78B
Black Stone Minerals LP US BSM	15.1	+1.75%	+0.2600	443.69K	6.67M	3.20B
Dorchester Minerals LP US DMLP	25.91	+1.69%	+0.4300	219.86K	5.62M	1.25B
USA Compression Partners LP US USAC	26.9	+1.28%	+0.3400	208.08K	5.55M	3.30B
Sunoco LP US SUN	62.06	+1.07%	+0.6600	522.62K	32.23M	12.69B
MPLX LP US MPLX	57.28	+1.02%	+0.5800	1.62M	92.75M	58.26B
TXO PARTNERS L.P US TXO	12.61	+0.96%	+0.1200	137.39K	1.74M	690.83M
Suburban Propane Partners LP US SPH	20.43	+0.89%	+0.1800	196.87K	4.00M	1.35B
FTAI AVIATION LTD US FTAI	288.98	+0.63%	+1.82	1.04M	299.37M	29.64B
Plains All American Pipeline LP US PAA	20.7	+0.63%	+0.1300	2.68M	55.53M	14.60B
Greystone Housing Impact Investors US GHI	8	+0.63%	+0.0500	34.09K	269.75K	188.66M
FTAIM US FTAIM	27.3517	+0.41%	+0.1118	7.61K	207.25K	71.11M
Energy Transfer LP US ET	18.9	+0.21%	+0.0400	19.06M	364.34M	64.88B
Enterprise Products Partners LP US EPD	36.18	+0.19%	+0.0700	3.94M	142.43M	78.27B
Global Partners LP US GLP	48.49	+0.10%	+0.0500	31.83K	1.54M	1.65B
Alliance Resource Partners LP US ARLP	25.9	+0.04%	+0.0100	385.04K	9.98M	3.33B
FORTRESS TRANSN & INFRAS INVS LLC 8.25% FIXD RATE SER C CUM PRE RED PFD US FTAIN	25.625	+0.02%	+0.0048	1.29K	32.96K	107.63M
New England Realty Associates LP US NEN	65.475	0.00%	0.0000	32.00	2.07K	226.40M
Gyrodyne LLC US GYRO	8.7526	0.00%	0.0000	23.00	203.17	19.25M
FTAI AVIATION LTD 8.00% FIX TO FLTNG SER A CUM PER RED PRE US FTAIO	25.46	0.00%	0.0000	0.00	0.00	2.61B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4590?ccPage=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4590","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4590\",,,,,undefined,":{"symbol":"BK4590","market":"US","secType":"PLATE","nameCN":"PTP","latestPrice":1830.441,"timestamp":1771534799999,"preClose":1826.4268,"halted":0,"volume":43012922,"delay":0,"changeRate":0.002198,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":4.014282,"latestTime":"02-19 16:00:00 EST","open":1829.0784,"high":1840.0718,"low":1826.8069,"amount":1393412279.861203,"amplitude":0.007263,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1771597800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":3.14397,"peRate":16.663347,"turnoverRate":0.005816,"increases":17,"decrements":15,"flats":4,"marketCap":346761153446,"floatMarketCap":227145443499},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4590\",,,,,undefined,":{"symbol":"BK4590","high":1840.0718,"amplitude":0.007263,"preClose":1826.4268,"low":1826.8069,"pbRate":"3.14397","latestPrice":1830.441,"volume":43012922,"delay":0,"open":1829.0784,"prevYearClose":1575.9897,"prevWeekClose":1827.892,"prevMonthClose":1742.5396,"prevQuarterClose":1575.9897,"fiveDayClose":1773.6711,"twentyDayClose":1722.2504,"sixtyDayClose":1543.1599,"secType":"PLATE","market":"US","turnoverRate":0.005816,"peRate":16.663347,"marketCap":346761153446,"floatMarketCap":227145443499,"timestamp":1771534799999,"nameCN":"PTP"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4590\",,,,undefined,":{"bkCode":"BK4590","up":17,"down":15,"flat":4},"@#url:\"https://hq.skytigris.cn/market/quote/BK4590\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"FUN","nameCN":"Six Flags Entertainment Corporation","changeRate":0.083847,"change":1.36,"latestPrice":17.58,"close":17.58,"volume":4308018,"market":"US","high":17.81,"low":15.63,"preClose":16.22,"open":17.16,"turnoverRate":0.047756,"peRate":0,"amplitude":0.134402,"marketValue":1783919055.42,"askSize":100,"bidSize":1050,"askPrice":19.3,"bidPrice":17.03,"week52High":48.8,"week52Low":12.51,"changeRate5Day":-0.023876,"changeRate20Day":0.010345,"changeRate60Day":0.370226,"changeRateWTD":0.10566,"changeRateMTD":-0.023876,"changeRateQTD":0.146023,"changeRateYTD":0.146023,"amount":74796513.065208,"eps":-17.764067,"lyrEps":-3.218122,"lyrPeRate":0,"pbRate":2.903921,"volumeRatio":1.98462,"committee":0.826087,"roa":0.024924,"roe":-0.918301,"changeRate5Min":-0.003966,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1585883660.46,"shortable":3,"shares":101474349,"floatShares":90209537,"postHourTrading":{"tag":"盘后","latestPrice":17.5,"preClose":17.58,"latestTime":"19:28 EST","volume":316873,"amount":5570150.9142,"timestamp":1771547300097,"change":-0.0799999999999983,"changeRate":-0.004550625711035171},"overnightTrading":{"tag":"夜盘","latestPrice":17.3700008392334,"preClose":17.579999923706055,"latestTime":"20260220 04:00 EST","volume":47,"amount":817,"timestamp":1771578001997,"change":-0.20999908447265625,"changeRate":-0.011945340465529773},"impliedVol":0.869,"impliedVolPercentile":0.788},{"symbol":"BSM","nameCN":"Black Stone Minerals LP","changeRate":0.01752,"change":0.26,"latestPrice":15.1,"close":15.1,"volume":443690,"market":"US","high":15.1327,"low":14.87,"preClose":14.84,"open":14.96,"turnoverRate":0.00256,"peRate":13.049651,"amplitude":0.017702,"marketValue":3199122421.2,"askSize":232,"bidSize":10,"askPrice":15.1,"bidPrice":14.66,"week52High":15.52,"week52Low":11.78,"changeRate5Day":-0.006579,"changeRate20Day":0.032126,"changeRate60Day":0.10219,"changeRateWTD":-0.006579,"changeRateMTD":0.022343,"changeRateQTD":0.136193,"changeRateYTD":0.136193,"amount":6665906.390877,"eps":1.157119,"lyrEps":1.147975,"lyrPeRate":13.153597,"pbRate":2.999879,"volumeRatio":0.896833,"committee":-0.917355,"roa":0.141482,"roe":0.238979,"changeRate5Min":0.001326,"earningDate":1771776000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.325,"divideRate":0.087748,"floatMarketCap":2616977964.9,"shortable":3,"shares":211862412,"floatShares":173309799,"postHourTrading":{"tag":"盘后","latestPrice":15.1,"preClose":15.1,"latestTime":"17:33 EST","volume":10463,"amount":157988.7983,"timestamp":1771540410008,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":15.100000381469727,"preClose":15.100000381469727,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.3965,"impliedVolPercentile":0.528},{"symbol":"DMLP","nameCN":"Dorchester Minerals LP","changeRate":0.016876,"change":0.43,"latestPrice":25.91,"close":25.91,"volume":219862,"market":"US","high":25.91,"low":25.29,"preClose":25.48,"open":25.5,"turnoverRate":0.00531,"peRate":23.024643,"amplitude":0.024333,"marketValue":1250298709.5,"askSize":100,"bidSize":100,"askPrice":28.22,"bidPrice":23.3,"week52High":32.47,"week52Low":20.85,"changeRate5Day":0.019276,"changeRate20Day":0.089571,"changeRate60Day":0.139402,"changeRateWTD":0.016876,"changeRateMTD":0.019677,"changeRateQTD":0.158766,"changeRateYTD":0.158766,"amount":5617497.416054,"eps":1.125316,"lyrEps":2.133409,"lyrPeRate":12.144882,"pbRate":3.814387,"volumeRatio":1.219406,"committee":0,"roa":0.094386,"roe":0.15389,"changeRate5Min":0.005823,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.775346,"divideRate":0.107115,"floatMarketCap":1072712605.9,"shortable":3,"shares":48255450,"floatShares":41401490,"hourTrading":{"tag":"盘前","latestPrice":25.735,"preClose":25.91,"latestTime":"08:15 EST","volume":75,"amount":1930.125,"timestamp":1771593308408,"change":-0.1750000000000007,"changeRate":-0.0067541489772288965},"preHourTrading":{"tag":"盘前","latestPrice":25.735,"preClose":25.91,"latestTime":"08:15 EST","volume":75,"amount":1930.125,"timestamp":1771593308408,"change":-0.1750000000000007,"changeRate":-0.0067541489772288965},"postHourTrading":{"tag":"盘后","latestPrice":25.91,"preClose":25.91,"latestTime":"16:42 EST","volume":6687,"amount":173260.75,"timestamp":1771537354842,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":25.90999984741211,"preClose":25.90999984741211,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.0175,"impliedVolPercentile":0.008},{"symbol":"USAC","nameCN":"USA Compression Partners LP","changeRate":0.012801,"change":0.34,"latestPrice":26.9,"close":26.9,"volume":208077,"market":"US","high":26.9,"low":26.24,"preClose":26.56,"open":26.75,"turnoverRate":0.002731,"peRate":31.647058,"amplitude":0.024849,"marketValue":3300239169.9,"askSize":551,"bidSize":100,"askPrice":27.67,"bidPrice":23.93,"week52High":28.67,"week52Low":21.59,"changeRate5Day":-0.004809,"changeRate20Day":0.070434,"changeRate60Day":0.1355,"changeRateWTD":0.011278,"changeRateMTD":0.040217,"changeRateQTD":0.169565,"changeRateYTD":0.169565,"amount":5547792.369942,"eps":0.85,"lyrEps":0.85,"lyrPeRate":31.647059,"pbRate":-277.994682,"volumeRatio":1.16281,"committee":-0.69278,"roa":0.074351,"roe":3.147399,"changeRate5Min":0.002983,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0987,"divideRate":0.078019,"floatMarketCap":2049601922,"shortable":3,"shares":122685471,"floatShares":76193380,"hourTrading":{"tag":"盘前","latestPrice":26.92,"preClose":26.9,"latestTime":"08:00 EST","volume":113,"amount":3045.960087,"timestamp":1771592402079,"change":0.020000000000003126,"changeRate":0.0007434944237919378},"preHourTrading":{"tag":"盘前","latestPrice":26.92,"preClose":26.9,"latestTime":"08:00 EST","volume":113,"amount":3045.960087,"timestamp":1771592402079,"change":0.020000000000003126,"changeRate":0.0007434944237919378},"postHourTrading":{"tag":"盘后","latestPrice":27.01,"preClose":26.9,"latestTime":"18:00 EST","volume":27931,"amount":751495.44,"timestamp":1771542042499,"change":0.11000000000000298,"changeRate":0.00408921933085513},"overnightTrading":{"tag":"夜盘","latestPrice":26.899999618530273,"preClose":26.899999618530273,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.2975,"impliedVolPercentile":0.324},{"symbol":"SUN","nameCN":"Sunoco LP","changeRate":0.010749,"change":0.66,"latestPrice":62.06,"close":62.06,"volume":522617,"market":"US","high":62.22,"low":60.88,"preClose":61.4,"open":62.07,"turnoverRate":0.004866,"peRate":22.323741,"amplitude":0.021824,"marketValue":12693815825.32,"askSize":20,"bidSize":20,"askPrice":62.8,"bidPrice":60.4,"week52High":62.42,"week52Low":47.98,"changeRate5Day":0.038314,"changeRate20Day":0.083261,"changeRate60Day":0.13663,"changeRateWTD":0.04285,"changeRateMTD":0.077805,"changeRateQTD":0.184125,"changeRateYTD":0.184125,"amount":32231009.531952,"eps":2.78,"lyrEps":2.279999,"lyrPeRate":27.21931,"pbRate":1.952294,"volumeRatio":1.117619,"committee":0,"roa":0.027172,"roe":0.087273,"changeRate5Min":0.000161,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6583,"divideRate":0.058948,"floatMarketCap":6665065701.62,"shortable":3,"shares":204541022,"floatShares":107397127,"hourTrading":{"tag":"盘前","latestPrice":62.81,"preClose":62.06,"latestTime":"08:00 EST","volume":2,"amount":125.62,"timestamp":1771592411426,"change":0.75,"changeRate":0.012085078955849178},"preHourTrading":{"tag":"盘前","latestPrice":62.81,"preClose":62.06,"latestTime":"08:00 EST","volume":2,"amount":125.62,"timestamp":1771592411426,"change":0.75,"changeRate":0.012085078955849178},"postHourTrading":{"tag":"盘后","latestPrice":62.19,"preClose":62.06,"latestTime":"18:46 EST","volume":46000,"amount":2855909.5864,"timestamp":1771544792864,"change":0.12999999999999545,"changeRate":0.002094747019013784},"overnightTrading":{"tag":"夜盘","latestPrice":62.060001373291016,"preClose":62.060001373291016,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.3044,"impliedVolPercentile":0.82},{"symbol":"MPLX","nameCN":"MPLX LP","changeRate":0.010229,"change":0.58,"latestPrice":57.28,"close":57.28,"volume":1618918,"market":"US","high":57.54,"low":56.8,"preClose":56.7,"open":56.8,"turnoverRate":0.004375,"peRate":11.883817,"amplitude":0.013051,"marketValue":58257491906.56,"askSize":10,"bidSize":10,"askPrice":57.57,"bidPrice":56.7,"week52High":58.27,"week52Low":44.6,"changeRate5Day":0.028366,"changeRate20Day":0.029845,"changeRate60Day":0.071055,"changeRateWTD":0.007918,"changeRateMTD":0.024687,"changeRateQTD":0.073262,"changeRateYTD":0.073262,"amount":92752680.139633,"eps":4.82,"lyrEps":4.82,"lyrPeRate":11.883817,"pbRate":4.07509,"volumeRatio":0.546288,"committee":0,"roa":0.07074,"roe":0.347094,"changeRate5Min":-0.000872,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.066,"divideRate":0.070985,"floatMarketCap":21196530387.52,"shortable":3,"shares":1017065152,"floatShares":370051159,"hourTrading":{"tag":"盘前","latestPrice":57.17,"preClose":57.28,"latestTime":"08:05 EST","volume":196,"amount":11232.13966,"timestamp":1771592716059,"change":-0.10999999999999943,"changeRate":-0.001920391061452504},"preHourTrading":{"tag":"盘前","latestPrice":57.17,"preClose":57.28,"latestTime":"08:05 EST","volume":196,"amount":11232.13966,"timestamp":1771592716059,"change":-0.10999999999999943,"changeRate":-0.001920391061452504},"postHourTrading":{"tag":"盘后","latestPrice":57.57,"preClose":57.28,"latestTime":"19:45 EST","volume":36456,"amount":2088994.6267,"timestamp":1771548339831,"change":0.28999999999999915,"changeRate":0.005062849162011158},"overnightTrading":{"tag":"夜盘","latestPrice":57.279998779296875,"preClose":57.279998779296875,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.2399,"impliedVolPercentile":0.616},{"symbol":"TXO","nameCN":"TXO PARTNERS L.P","changeRate":0.009608,"change":0.12,"latestPrice":12.61,"close":12.61,"volume":137392,"market":"US","high":12.7877,"low":12.53,"preClose":12.49,"open":12.64,"turnoverRate":0.003316,"peRate":32.950092,"amplitude":0.020633,"marketValue":690829922.12,"askSize":100,"bidSize":100,"askPrice":14,"bidPrice":11.32,"week52High":20.36,"week52Low":10.12,"changeRate5Day":-0.018677,"changeRate20Day":0.14221,"changeRate60Day":-0.021722,"changeRateWTD":0,"changeRateMTD":0.044739,"changeRateQTD":0.181818,"changeRateYTD":0.181818,"amount":1736699.52359,"eps":0.3827,"lyrEps":0.65,"lyrPeRate":19.4,"pbRate":0.938347,"volumeRatio":0.851616,"committee":0,"roa":0.001028,"roe":0.024824,"changeRate5Min":-0.002097,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.02,"divideRate":0.16019,"floatMarketCap":522397572.06,"shortable":3,"shares":54784292,"floatShares":41427246,"hourTrading":{"tag":"盘前","latestPrice":12.85,"preClose":12.61,"latestTime":"08:01 EST","volume":4,"amount":51.24,"timestamp":1771592499534,"change":0.2400000000000002,"changeRate":0.019032513877874722},"preHourTrading":{"tag":"盘前","latestPrice":12.85,"preClose":12.61,"latestTime":"08:01 EST","volume":4,"amount":51.24,"timestamp":1771592499534,"change":0.2400000000000002,"changeRate":0.019032513877874722},"postHourTrading":{"tag":"盘后","latestPrice":12.61,"preClose":12.61,"latestTime":"17:49 EST","volume":33,"amount":422.03,"timestamp":1771541348135,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.609999656677246,"preClose":12.609999656677246,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.5394,"impliedVolPercentile":0.84},{"symbol":"SPH","nameCN":"Suburban Propane Partners LP","changeRate":0.008889,"change":0.18,"latestPrice":20.43,"close":20.43,"volume":196869,"market":"US","high":20.46,"low":20.022,"preClose":20.25,"open":20.22,"turnoverRate":0.003089,"peRate":10.164447,"amplitude":0.02163,"marketValue":1351593843.3,"askSize":100,"bidSize":100,"askPrice":22.39,"bidPrice":18.29,"week52High":22.185,"week52Low":17.3,"changeRate5Day":0.018953,"changeRate20Day":0.040224,"changeRate60Day":0.093098,"changeRateWTD":0.008391,"changeRateMTD":0.01289,"changeRateQTD":0.101942,"changeRateYTD":0.101942,"amount":4000238.71023,"eps":2.009947,"lyrEps":1.62,"lyrPeRate":12.611111,"pbRate":2.158341,"volumeRatio":1.075753,"committee":0,"roa":0.055964,"roe":0.226967,"changeRate5Min":0.004919,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3,"divideRate":0.063632,"floatMarketCap":1302126480,"shortable":3,"shares":66157310,"floatShares":63736000,"hourTrading":{"tag":"盘前","latestPrice":20.43,"preClose":20.43,"latestTime":"08:02 EST","volume":1,"amount":20.43,"timestamp":1771592523872,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":20.43,"preClose":20.43,"latestTime":"08:02 EST","volume":1,"amount":20.43,"timestamp":1771592523872,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":20.43,"preClose":20.43,"latestTime":"19:22 EST","volume":21292,"amount":434996.26,"timestamp":1771546946201,"change":0,"changeRate":0},"impliedVol":0.0251,"impliedVolPercentile":0.008},{"symbol":"FTAI","nameCN":"FTAI AVIATION LTD","changeRate":0.006338,"change":1.82,"latestPrice":288.98,"close":288.98,"volume":1037911,"market":"US","high":292.08,"low":282.43,"preClose":287.16,"open":287.61,"turnoverRate":0.010279,"peRate":66.263494,"amplitude":0.033605,"marketValue":29641523866.5,"askSize":20,"bidSize":40,"askPrice":294.99,"bidPrice":285,"week52High":310,"week52Low":81.4501,"changeRate5Day":0.086514,"changeRate20Day":0.006899,"changeRate60Day":0.834677,"changeRateWTD":0.032625,"changeRateMTD":0.061178,"changeRateQTD":0.468021,"changeRateYTD":0.468021,"amount":299367037.717865,"eps":4.361074,"lyrEps":-0.319999,"lyrPeRate":0,"pbRate":117.440545,"volumeRatio":0.81598,"committee":0.333333,"roa":0.114271,"roe":2.630486,"changeRate5Min":0.001403,"earningDate":1771948800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.25,"divideRate":0.004326,"floatMarketCap":29180256013.36,"shortable":3,"shares":102572925,"floatShares":100976732,"hourTrading":{"tag":"盘前","latestPrice":289.5,"preClose":288.98,"latestTime":"08:00 EST","volume":164,"amount":47416.7706,"timestamp":1771592436200,"change":0.5199999999999818,"changeRate":0.0017994324866772156},"preHourTrading":{"tag":"盘前","latestPrice":289.5,"preClose":288.98,"latestTime":"08:00 EST","volume":164,"amount":47416.7706,"timestamp":1771592436200,"change":0.5199999999999818,"changeRate":0.0017994324866772156},"postHourTrading":{"tag":"盘后","latestPrice":290.43,"preClose":288.98,"latestTime":"19:14 EST","volume":168442,"amount":48676845.45,"timestamp":1771546462121,"change":1.4499999999999886,"changeRate":0.005017648280157757},"overnightTrading":{"tag":"夜盘","latestPrice":289.1300048828125,"preClose":288.9800109863281,"latestTime":"20260220 04:00 EST","volume":174,"amount":49963,"timestamp":1771578002394,"change":0.149993896484375,"changeRate":0.0005190459228388338},"impliedVol":0.6769,"impliedVolPercentile":0.732},{"symbol":"PAA","nameCN":"Plains All American Pipeline LP","changeRate":0.00632,"change":0.13,"latestPrice":20.7,"close":20.7,"volume":2684153,"market":"US","high":20.76,"low":20.55,"preClose":20.57,"open":20.63,"turnoverRate":0.0058,"peRate":12.43965,"amplitude":0.010209,"marketValue":14603803839,"askSize":198,"bidSize":198,"askPrice":20.78,"bidPrice":20.51,"week52High":20.77,"week52Low":15.575,"changeRate5Day":0.046512,"changeRate20Day":0.083203,"changeRate60Day":0.218364,"changeRateWTD":0.027295,"changeRateMTD":0.075884,"changeRateQTD":0.152561,"changeRateYTD":0.152561,"amount":55526444.135511,"eps":1.664034,"lyrEps":1.664034,"lyrPeRate":12.43965,"pbRate":1.513264,"volumeRatio":0.985491,"committee":0,"roa":0.030406,"roe":0.105898,"changeRate5Min":-0.002169,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5575,"divideRate":0.075242,"floatMarketCap":9579571274.699999,"shortable":3,"shares":705497770,"floatShares":462781221,"hourTrading":{"tag":"盘前","latestPrice":20.68,"preClose":20.7,"latestTime":"08:05 EST","volume":52,"amount":1075.700028,"timestamp":1771592719276,"change":-0.019999999999999574,"changeRate":-0.0009661835748792065},"preHourTrading":{"tag":"盘前","latestPrice":20.68,"preClose":20.7,"latestTime":"08:05 EST","volume":52,"amount":1075.700028,"timestamp":1771592719276,"change":-0.019999999999999574,"changeRate":-0.0009661835748792065},"postHourTrading":{"tag":"盘后","latestPrice":20.5,"preClose":20.7,"latestTime":"19:51 EST","volume":104714,"amount":2167521.9029,"timestamp":1771548719915,"change":-0.1999999999999993,"changeRate":-0.009661835748792237},"overnightTrading":{"tag":"夜盘","latestPrice":20.700000762939453,"preClose":20.700000762939453,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.2107,"impliedVolPercentile":0.472},{"symbol":"GHI","nameCN":"Greystone Housing Impact Investors","changeRate":0.006289,"change":0.05,"latestPrice":8,"close":8,"volume":34085,"market":"US","high":8,"low":7.8501,"preClose":7.95,"open":7.87,"turnoverRate":0.001478,"peRate":47.421179,"amplitude":0.018855,"marketValue":188659624,"askSize":1000,"bidSize":100,"askPrice":8.15,"bidPrice":7.09,"week52High":13.29,"week52Low":6.01,"changeRate5Day":0.037613,"changeRate20Day":0.041667,"changeRate60Day":0.286174,"changeRateWTD":0.038961,"changeRateMTD":0.008827,"changeRateQTD":0.161103,"changeRateYTD":0.161103,"amount":269751.324155,"eps":0.168701,"lyrEps":0.762303,"lyrPeRate":10.494515,"pbRate":0.483266,"volumeRatio":0.533691,"committee":-0.818182,"roa":0.005506,"roe":0.02099,"changeRate5Min":0.012018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.22,"divideRate":0.1525,"floatMarketCap":184471600,"shortable":3,"shares":23582453,"floatShares":23058950,"hourTrading":{"tag":"盘前","latestPrice":8,"preClose":8,"latestTime":"08:00 EST","volume":1,"amount":8,"timestamp":1771592405767,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":8,"preClose":8,"latestTime":"08:00 EST","volume":1,"amount":8,"timestamp":1771592405767,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":7.9535,"preClose":8,"latestTime":"19:25 EST","volume":351,"amount":2797.182,"timestamp":1771547143864,"change":-0.046499999999999986,"changeRate":-0.005812499999999998},"overnightTrading":{"tag":"夜盘","latestPrice":8,"preClose":8,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.0149,"impliedVolPercentile":0.012},{"symbol":"FTAIM","nameCN":"FTAIM","changeRate":0.004104,"change":0.1118,"latestPrice":27.3517,"close":27.3517,"volume":7606,"market":"US","high":27.3517,"low":27.2,"preClose":27.2399,"open":27.3,"turnoverRate":0.002925,"peRate":6.243255,"amplitude":0.005569,"marketValue":71114420,"askSize":100,"bidSize":100,"askPrice":29.74,"bidPrice":24.79,"week52High":27.49,"week52Low":24.602,"changeRate5Day":0.005947,"changeRate20Day":0.011153,"changeRate60Day":0.012276,"changeRateWTD":0.005503,"changeRateMTD":0.011565,"changeRateQTD":0.006688,"changeRateYTD":0.006688,"amount":207250.791611,"eps":4.381,"lyrEps":-0.315928,"lyrPeRate":0,"pbRate":0.281757,"volumeRatio":6.294272,"committee":0,"roa":0.114271,"roe":2.630486,"changeRate5Min":0,"earningDate":1771948800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.375,"divideRate":0.086832,"floatMarketCap":71114420,"shortable":3,"shares":2600000,"floatShares":2600000,"postHourTrading":{"tag":"盘后","latestPrice":27.3,"preClose":27.3517,"latestTime":"16:00 EST","volume":1,"amount":27.3,"timestamp":1771534802082,"change":-0.0517000000000003,"changeRate":-0.0018901932969431626},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ET","nameCN":"Energy Transfer LP","changeRate":0.002121,"change":0.04,"latestPrice":18.9,"close":18.9,"volume":19064249,"market":"US","high":19.24,"low":18.9,"preClose":18.86,"open":19.05,"turnoverRate":0.006039,"peRate":15.619834,"amplitude":0.018028,"marketValue":64883700000,"askSize":18,"bidSize":100,"askPrice":18.94,"bidPrice":18.8,"week52High":20.12,"week52Low":14.6,"changeRate5Day":0.037891,"changeRate20Day":0.070822,"changeRate60Day":0.135817,"changeRateWTD":0.008,"changeRateMTD":0.02439,"changeRateQTD":0.146149,"changeRateYTD":0.146149,"amount":364344863.479828,"eps":1.21,"lyrEps":1.21,"lyrPeRate":15.619835,"pbRate":2.092213,"volumeRatio":0.9492,"committee":0.694915,"roa":0.04365,"roe":0.119296,"changeRate5Min":-0.002112,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.325,"divideRate":0.070106,"floatMarketCap":59660328111.299995,"shortable":3,"shares":3433000000,"floatShares":3156631117,"hourTrading":{"tag":"盘前","latestPrice":18.865,"preClose":18.9,"latestTime":"08:16 EST","volume":15914,"amount":300904.362756,"timestamp":1771593394797,"change":-0.03500000000000014,"changeRate":-0.0018518518518518595},"preHourTrading":{"tag":"盘前","latestPrice":18.865,"preClose":18.9,"latestTime":"08:16 EST","volume":15914,"amount":300904.362756,"timestamp":1771593394797,"change":-0.03500000000000014,"changeRate":-0.0018518518518518595},"postHourTrading":{"tag":"盘后","latestPrice":18.92,"preClose":18.9,"latestTime":"19:59 EST","volume":168206,"amount":3179977.0371,"timestamp":1771549198988,"change":0.020000000000003126,"changeRate":0.0010582010582012237},"overnightTrading":{"tag":"夜盘","latestPrice":18.799999237060547,"preClose":18.899999618530273,"latestTime":"20260220 04:00 EST","volume":11,"amount":207,"timestamp":1771578002354,"change":-0.10000038146972656,"changeRate":-0.005291025581380563},"impliedVol":0.2901,"impliedVolPercentile":0.816},{"symbol":"EPD","nameCN":"Enterprise Products Partners LP","changeRate":0.001939,"change":0.07,"latestPrice":36.18,"close":36.18,"volume":3944616,"market":"US","high":36.35,"low":35.85,"preClose":36.11,"open":36.23,"turnoverRate":0.002715,"peRate":13.68078,"amplitude":0.013847,"marketValue":78268955589,"askSize":100,"bidSize":100,"askPrice":39.46,"bidPrice":36,"week52High":37.31,"week52Low":27.77,"changeRate5Day":0.020592,"changeRate20Day":0.097361,"changeRate60Day":0.134525,"changeRateWTD":-0.027681,"changeRateMTD":0.090087,"changeRateQTD":0.128509,"changeRateYTD":0.128509,"amount":142431087.753113,"eps":2.644586,"lyrEps":2.657221,"lyrPeRate":13.615729,"pbRate":2.679618,"volumeRatio":0.663736,"committee":0,"roa":0.056153,"roe":0.196722,"changeRate5Min":-0.000966,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.175,"divideRate":0.060116,"floatMarketCap":52567734690.36,"shortable":3,"shares":2163321050,"floatShares":1452950102,"hourTrading":{"tag":"盘前","latestPrice":36.1,"preClose":36.18,"latestTime":"08:15 EST","volume":147,"amount":5325.67917,"timestamp":1771593335486,"change":-0.0799999999999983,"changeRate":-0.002211166390270821},"preHourTrading":{"tag":"盘前","latestPrice":36.1,"preClose":36.18,"latestTime":"08:15 EST","volume":147,"amount":5325.67917,"timestamp":1771593335486,"change":-0.0799999999999983,"changeRate":-0.002211166390270821},"postHourTrading":{"tag":"盘后","latestPrice":36.1552,"preClose":36.18,"latestTime":"19:59 EST","volume":61282,"amount":2217109.8427,"timestamp":1771549167451,"change":-0.024799999999999045,"changeRate":-0.0006854615809839427},"overnightTrading":{"tag":"夜盘","latestPrice":36.18000030517578,"preClose":36.18000030517578,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.2397,"impliedVolPercentile":0.896},{"symbol":"GLP","nameCN":"Global Partners LP","changeRate":0.001032,"change":0.05,"latestPrice":48.49,"close":48.49,"volume":31826,"market":"US","high":48.5,"low":47.7401,"preClose":48.44,"open":48.5,"turnoverRate":0.00115,"peRate":23.303515,"amplitude":0.015687,"marketValue":1648444849.87,"askSize":100,"bidSize":100,"askPrice":54.27,"bidPrice":44.35,"week52High":60,"week52Low":39.58,"changeRate5Day":0.001032,"changeRate20Day":0.075643,"changeRate60Day":0.13083,"changeRateWTD":-0.005333,"changeRateMTD":0.026895,"changeRateQTD":0.158662,"changeRateYTD":0.158662,"amount":1537567.401184,"eps":2.080802,"lyrEps":2.41,"lyrPeRate":20.120332,"pbRate":2.716951,"volumeRatio":0.533313,"committee":0,"roa":0.039784,"roe":0.137681,"changeRate5Min":0,"earningDate":1772121600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.99,"divideRate":0.061662,"floatMarketCap":1341920697.26,"shortable":3,"shares":33995563,"floatShares":27674174,"postHourTrading":{"tag":"盘后","latestPrice":48.49,"preClose":48.49,"latestTime":"19:03 EST","volume":8908,"amount":431949.46,"timestamp":1771545829795,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":48.4900016784668,"preClose":48.4900016784668,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.3416,"impliedVolPercentile":0.472},{"symbol":"ARLP","nameCN":"Alliance Resource Partners LP","changeRate":0.000386,"change":0.01,"latestPrice":25.9,"close":25.9,"volume":385037,"market":"US","high":26.09,"low":25.61,"preClose":25.89,"open":26,"turnoverRate":0.004275,"peRate":10.686512,"amplitude":0.01854,"marketValue":3326285821.6,"askSize":30,"bidSize":5,"askPrice":26.5,"bidPrice":24,"week52High":28.39,"week52Low":22.2001,"changeRate5Day":0.015686,"changeRate20Day":0.031462,"changeRate60Day":0.085499,"changeRateWTD":0.003098,"changeRateMTD":0.087322,"changeRateQTD":0.114938,"changeRateYTD":0.114938,"amount":9975158.541168,"eps":2.423616,"lyrEps":2.423616,"lyrPeRate":10.686511,"pbRate":1.805212,"volumeRatio":0.612793,"committee":-0.714286,"roa":0.083478,"roe":0.170851,"changeRate5Min":0.001934,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.096525,"floatMarketCap":2332663349.8,"shortable":3,"shares":128428024,"floatShares":90064222,"hourTrading":{"tag":"盘前","latestPrice":25.9,"preClose":25.9,"latestTime":"08:03 EST","volume":4,"amount":104.17,"timestamp":1771592609805,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":25.9,"preClose":25.9,"latestTime":"08:03 EST","volume":4,"amount":104.17,"timestamp":1771592609805,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":25.9887,"preClose":25.9,"latestTime":"19:10 EST","volume":6416,"amount":166201.92,"timestamp":1771546231772,"change":0.08870000000000289,"changeRate":0.0034247104247105364},"overnightTrading":{"tag":"夜盘","latestPrice":25.899999618530273,"preClose":25.899999618530273,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0.3131,"impliedVolPercentile":0.456},{"symbol":"FTAIN","nameCN":"FORTRESS TRANSN & INFRAS INVS LLC 8.25% FIXD RATE SER C CUM PRE RED PFD","changeRate":0.000187,"change":0.0048,"latestPrice":25.625,"close":25.625,"volume":1285,"market":"US","high":25.6899,"low":25.6,"preClose":25.6202,"open":25.6899,"turnoverRate":0.000306,"peRate":5.849121,"amplitude":0.003509,"marketValue":107625000,"askSize":2,"bidSize":300,"askPrice":25.84,"bidPrice":25.6,"week52High":25.95,"week52Low":24.32,"changeRate5Day":0.003328,"changeRate20Day":0.004508,"changeRate60Day":0.000195,"changeRateWTD":0,"changeRateMTD":0.003328,"changeRateQTD":0.009256,"changeRateYTD":0.009256,"amount":32957.614746,"eps":4.381,"lyrEps":-0.315928,"lyrPeRate":0,"pbRate":3.807713,"volumeRatio":0.434092,"committee":0.986755,"roa":0.102523,"roe":0.693855,"changeRate5Min":0,"earningDate":1771948800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06252,"divideRate":0.080489,"floatMarketCap":107625000,"shortable":3,"shares":4200000,"floatShares":4200000,"postHourTrading":{"tag":"盘后","latestPrice":25.625,"preClose":25.625,"latestTime":"16:10 EST","volume":6,"amount":153.6,"timestamp":1771535404347,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"NEN","nameCN":"New England Realty Associates LP","changeRate":0,"change":0,"latestPrice":65.475,"close":65.475,"volume":32,"market":"US","high":65.475,"low":65.475,"preClose":65.475,"open":65.475,"turnoverRate":0.000018,"peRate":19.682713,"amplitude":0,"marketValue":226399389.525,"askSize":100,"bidSize":100,"askPrice":74.89,"bidPrice":55.21,"week52High":84,"week52Low":62,"changeRate5Day":0.007308,"changeRate20Day":0.026254,"changeRate60Day":-0.070881,"changeRateWTD":0.007308,"changeRateMTD":0.006377,"changeRateQTD":0.015116,"changeRateYTD":0.015116,"amount":2072.94165,"eps":3.326523,"lyrEps":4.460705,"lyrPeRate":14.678173,"pbRate":-3.219087,"volumeRatio":0.018685,"committee":0,"roa":0.03695,"roe":0.005891,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.599,"divideRate":0.024422,"floatMarketCap":117311492.025,"shortable":3,"shares":3457799,"floatShares":1791699,"postHourTrading":{"tag":"盘后","latestPrice":65.475,"preClose":65.475,"latestTime":"16:04 EST","volume":2,"amount":130.4344,"timestamp":1771535053110,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GYRO","nameCN":"Gyrodyne LLC","changeRate":0,"change":0,"latestPrice":8.7526,"close":8.7526,"volume":23,"market":"US","high":8.7526,"low":8.7526,"preClose":8.7526,"open":8.7526,"turnoverRate":0.000023,"peRate":0,"amplitude":0,"marketValue":19249663.2008,"askSize":100,"bidSize":200,"askPrice":12.5,"bidPrice":3.58,"week52High":12,"week52Low":6.7998,"changeRate5Day":-0.013236,"changeRate20Day":-0.029645,"changeRate60Day":-0.067881,"changeRateWTD":0,"changeRateMTD":0.000297,"changeRateQTD":-0.052749,"changeRateYTD":-0.052749,"amount":203.165299,"eps":-2.530925,"lyrEps":-2.530925,"lyrPeRate":0,"pbRate":1.663361,"volumeRatio":0.07134,"committee":0.333333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8608427.1728,"shortable":3,"shares":2199308,"floatShares":983528,"postHourTrading":{"tag":"盘后","latestPrice":8.7526,"preClose":8.7526,"latestTime":"16:04 EST","volume":2,"amount":17.5102,"timestamp":1771535057244,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.752599716186523,"preClose":8.752599716186523,"latestTime":"20260220 04:00 EST","volume":0,"amount":0,"timestamp":1771578000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FTAIO","nameCN":"FTAI AVIATION LTD 8.00% FIX TO FLTNG SER A CUM PER RED PRE","changeRate":0,"change":0,"latestPrice":25.46,"close":25.46,"volume":0,"market":"US","high":25.46,"low":25.46,"preClose":25.46,"open":25.46,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":2610914827.34,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25.46,"week52Low":25.46,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.086959,"lyrEps":2.122167,"lyrPeRate":11.997171,"pbRate":22.056675,"volumeRatio":0,"roa":0.097658,"roe":0.230287,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.047133,"floatMarketCap":2575641626.78,"shortable":3,"shares":102549679,"floatShares":101164243,"impliedVol":0,"impliedVolPercentile":0}]}}}