US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,209.55

+13.110.41%

Number of Gainers:19

Number of Losers:11

Number of Flat:1

PE:- -

High:3,216.39

Open:3,196.47

Low:3,196.47

Close:3,196.47

Volume:58.39M

Turnover:7.60B

Market Cap:6.10T

Float Cap:5.38T

Loading ...

Constituent

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

IREN Ltd US IREN	43.12	+3.70%	+1.54	8.04M	344.01M	16.99B
Riot Platforms US RIOT	20.425	+3.68%	+0.7250	2.20M	44.55M	7.66B
Oracle US ORCL	144.6217	+3.04%	+4.27	10.39M	1.49B	437.30B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	13.65	+2.38%	+0.3178	131.33K	1.77M	10.51M
CleanSpark, Inc. US CLSK	12.88	+2.06%	+0.2600	2.49M	32.15M	3.29B
Tesla Motors US TSLA	363.06	+1.82%	+6.48	7.55M	2.72B	1.43T
MARA Holdings US MARA	11.395	+1.38%	+0.1550	6.83M	77.61M	4.40B
Geo Group Inc US GEO	31.555	+0.94%	+0.2950	94.08K	2.95M	4.15B
Steel Dynamics US STLD	241.12	+0.79%	+1.90	108.10K	26.15M	34.56B
Phunware, Inc. US PHUN	2.03	+0.74%	+0.0150	5K	9.15K	41.51M
Bit Digital, Inc. US BTBT	1.47	+0.68%	+0.0100	1.85M	2.74M	530.67M
Tetra Tech US TTEK	36.95	+0.63%	+0.2300	307.35K	11.33M	9.46B
Applied Materials US AMAT	423.6	+0.58%	+2.43	657.95K	280.25M	335.89B
Tractor Supply US TSCO	33.195	+0.50%	+0.1650	420.56K	13.90M	17.30B
Caterpillar US CAT	787.175	+0.46%	+3.64	259.78K	205.15M	362.89B
Eli Lilly US LLY	1140.81	+0.41%	+4.70	246.91K	282.69M	1.08T
Lockheed Martin US LMT	535.255	+0.34%	+1.80	80.98K	43.19M	123.15B
CoreCivic, Inc US CXW	35.49	+0.31%	+0.1100	112.02K	3.96M	3.51B
General Dynamics Corp US GD	359.595	+0.28%	+0.9950	117.03K	41.99M	97.13B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M

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.0a0bd8dc.png","ogUrl":"https://sg.tigerfiesta.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":3209.573,"timestamp":1789568284323,"preClose":3196.4666,"halted":0,"volume":58392974,"delay":0,"changeRate":0.0041,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":13.106445,"latestTime":"09-16 10:18:04 EDT","open":3196.4675,"high":3216.3938,"low":3196.4675,"amount":7599386157.354796,"amplitude":0.006234,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1789588800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.774477,"peRate":40.765448,"turnoverRate":0.002583,"increases":19,"decrements":11,"flats":1,"marketCap":6096230965732,"floatMarketCap":5380930960500},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3216.3938,"amplitude":0.006234,"preClose":3196.4666,"low":3196.4675,"pbRate":"5.774477","latestPrice":3209.5483,"volume":58394412,"delay":0,"open":3196.4675,"prevYearClose":3090.46,"prevWeekClose":3257.2803,"prevMonthClose":3291.5366,"prevQuarterClose":3497.8948,"fiveDayClose":3284.9998,"twentyDayClose":3301.8435,"sixtyDayClose":3426.9841,"secType":"PLATE","market":"US","turnoverRate":0.002585,"peRate":40.765448,"marketCap":6096205056656,"floatMarketCap":5380943884608,"timestamp":1789568284374,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":19,"down":11,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.037037,"change":1.54,"latestPrice":43.12,"close":43.12,"volume":8037967,"market":"US","high":43.39,"low":42.15,"preClose":41.58,"open":42.4,"turnoverRate":0.023231,"peRate":0,"amplitude":0.029822,"marketValue":16989280000,"askSize":296,"bidSize":474,"askPrice":43.12,"bidPrice":43.09,"week52High":76.87,"week52Low":28.93,"changeRate5Day":-0.049592,"changeRate20Day":0.026667,"changeRate60Day":-0.241779,"changeRateWTD":-0.016199,"changeRateMTD":0.161794,"changeRateQTD":-0.057074,"changeRateYTD":0.141647,"amount":344005020.238129,"eps":-2.222618,"lyrEps":-2.222618,"lyrPeRate":0,"pbRate":4.058971,"volumeRatio":2.02035,"committee":-0.310345,"roa":-0.025276,"roe":-0.234086,"changeRate5Min":0.005832,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14919520000,"shortable":0,"shares":394000000,"floatShares":346000000,"preHourTrading":{"tag":"盘前","latestPrice":42.37,"preClose":41.58,"latestTime":"09:29 EDT","volume":501538,"amount":21160857.692954,"timestamp":1789565399231,"change":0.7899999999999991,"changeRate":0.01899951899951898},"postHourTrading":{"tag":"盘后","latestPrice":41.42,"preClose":41.58,"latestTime":"19:59 EDT","volume":946985,"amount":39362470.5734,"timestamp":1789516779751,"change":-0.1599999999999966,"changeRate":-0.003848003848003766},"overnightTrading":{"tag":"夜盘","latestPrice":42.029998779296875,"preClose":41.58000183105469,"latestTime":"20260916 04:00 EDT","volume":131821,"amount":5501427,"timestamp":1789545602154,"change":0.4499969482421875,"changeRate":0.010822436951075362},"impliedVol":0.8884,"impliedVolPercentile":0.0398},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.036802,"change":0.725,"latestPrice":20.425,"close":20.425,"volume":2195942,"market":"US","high":20.54,"low":19.91,"preClose":19.7,"open":19.91,"turnoverRate":0.006289,"peRate":0,"amplitude":0.03198,"marketValue":7664663747.375,"askSize":74,"bidSize":1522,"askPrice":20.44,"bidPrice":20.42,"week52High":30.32,"week52Low":11.5,"changeRate5Day":-0.074536,"changeRate20Day":0.080116,"changeRate60Day":-0.286587,"changeRateWTD":-0.048673,"changeRateMTD":0.075283,"changeRateQTD":-0.254018,"changeRateYTD":0.612076,"amount":44547225.510098,"eps":-3.806084,"lyrEps":-1.949999,"lyrPeRate":0,"pbRate":3.495671,"volumeRatio":1.421738,"committee":-0.691358,"roa":-0.211973,"roe":-0.482429,"changeRate5Min":0.001717,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7131899967.325,"shortable":0,"shares":375258935,"floatShares":349175029,"preHourTrading":{"tag":"盘前","latestPrice":19.95,"preClose":19.7,"latestTime":"09:29 EDT","volume":48956,"amount":977340.4494,"timestamp":1789565399999,"change":0.25,"changeRate":0.012690355329949238},"postHourTrading":{"tag":"盘后","latestPrice":19.68,"preClose":19.7,"latestTime":"19:59 EDT","volume":422584,"amount":8326261.712162,"timestamp":1789516779685,"change":-0.019999999999999574,"changeRate":-0.0010152284263959175},"overnightTrading":{"tag":"夜盘","latestPrice":19.670000076293945,"preClose":19.700000762939453,"latestTime":"20260916 04:00 EDT","volume":4649,"amount":91596,"timestamp":1789545602106,"change":-0.030000686645507812,"changeRate":-0.0015228774357179966},"impliedVol":0.8405,"impliedVolPercentile":0.1514},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.030436,"change":4.2717,"latestPrice":144.6217,"close":144.6217,"volume":10389312,"market":"US","high":146.5,"low":139,"preClose":140.35,"open":140.11,"turnoverRate":0.005591,"peRate":22.675162,"amplitude":0.053438,"marketValue":437297840671.2,"askSize":17,"bidSize":5,"askPrice":144.68,"bidPrice":144.6,"week52High":329.5,"week52Low":114.5,"changeRate5Day":-0.10523,"changeRate20Day":0.012828,"changeRate60Day":-0.173921,"changeRateWTD":-0.037652,"changeRateMTD":-0.030166,"changeRateQTD":-0.013158,"changeRateYTD":-0.258008,"amount":1493770510.828125,"eps":6.377979,"lyrEps":5.83,"lyrPeRate":24.806467,"pbRate":7.073956,"volumeRatio":1.733986,"committee":-0.333333,"roa":0.063568,"roe":0.411922,"changeRate5Min":-0.003365,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.013829,"floatMarketCap":268743583226.1946,"shortable":3,"shares":3023736000,"floatShares":1858252138,"preHourTrading":{"tag":"盘前","latestPrice":140.01,"preClose":140.35,"latestTime":"09:29 EDT","volume":453292,"amount":63881027.28896,"timestamp":1789565399999,"change":-0.3400000000000034,"changeRate":-0.002422515140719654},"postHourTrading":{"tag":"盘后","latestPrice":139.8107,"preClose":140.35,"latestTime":"19:59 EDT","volume":1100977,"amount":154499021.658201,"timestamp":1789516795436,"change":-0.5392999999999972,"changeRate":-0.0038425365158532045},"overnightTrading":{"tag":"夜盘","latestPrice":140.52000427246094,"preClose":140.35000610351562,"latestTime":"20260916 04:00 EDT","volume":96673,"amount":13583021,"timestamp":1789545602157,"change":0.1699981689453125,"changeRate":0.0012112444713392443},"impliedVol":0.5371,"impliedVolPercentile":0.1912},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":0.023837,"change":0.3178,"latestPrice":13.65,"close":13.65,"volume":131328,"market":"US","high":13.69,"low":13.29,"preClose":13.3322,"open":13.37,"turnoverRate":0.170556,"peRate":0,"amplitude":0.030003,"marketValue":10510500,"askSize":3600,"bidSize":1100,"askPrice":13.65,"bidPrice":13.64,"week52High":21.31,"week52Low":10.73,"changeRate5Day":-0.016797,"changeRate20Day":0.092874,"changeRate60Day":-0.144737,"changeRateWTD":-0.007699,"changeRateMTD":-0.019333,"changeRateQTD":-0.182635,"changeRateYTD":-0.270053,"amount":1773455.403076,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.179437,"committee":0.742857,"roa":0,"roe":0,"changeRate5Min":0.001467,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10510500,"shortable":3,"shares":770000,"floatShares":770000,"preHourTrading":{"tag":"盘前","latestPrice":13.41,"preClose":13.3322,"latestTime":"09:22 EDT","volume":3624,"amount":48463.911456,"timestamp":1789564921959,"change":0.07779999999999987,"changeRate":0.005835496017161448},"postHourTrading":{"tag":"盘后","latestPrice":13.3068,"preClose":13.3322,"latestTime":"18:49 EDT","volume":678,"amount":9042.8188,"timestamp":1789512574625,"change":-0.025399999999999423,"changeRate":-0.0019051619387647517},"overnightTrading":{"tag":"夜盘","latestPrice":13.369999885559082,"preClose":13.332200050354004,"latestTime":"20260916 04:00 EDT","volume":49,"amount":655,"timestamp":1789545602140,"change":0.037799835205078125,"changeRate":0.002835228624106525},"impliedVol":0.4539,"impliedVolPercentile":0.2749},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.020602,"change":0.26,"latestPrice":12.88,"close":12.88,"volume":2491721,"market":"US","high":13.105,"low":12.73,"preClose":12.62,"open":12.84,"turnoverRate":0.010098,"peRate":0,"amplitude":0.029715,"marketValue":3291914771.6,"askSize":503,"bidSize":677,"askPrice":12.88,"bidPrice":12.87,"week52High":23.61,"week52Low":8,"changeRate5Day":-0.03012,"changeRate20Day":0.098039,"changeRate60Day":-0.261891,"changeRateWTD":-0.057791,"changeRateMTD":0.108434,"changeRateQTD":-0.114777,"changeRateYTD":0.272727,"amount":32154969.715446,"eps":-3.738397,"lyrEps":1.119999,"lyrPeRate":11.50001,"pbRate":4.324178,"volumeRatio":1.19272,"committee":0.540387,"roa":-0.277243,"roe":-0.686218,"changeRate5Min":0.001555,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3178235247.6,"shortable":3,"shares":255583445,"floatShares":246757395,"preHourTrading":{"tag":"盘前","latestPrice":12.84,"preClose":12.62,"latestTime":"09:27 EDT","volume":70516,"amount":899873.503772,"timestamp":1789565268342,"change":0.22000000000000064,"changeRate":0.017432646592710037},"postHourTrading":{"tag":"盘后","latestPrice":12.5501,"preClose":12.62,"latestTime":"19:59 EDT","volume":192733,"amount":2429756.8799,"timestamp":1789516768124,"change":-0.06989999999999874,"changeRate":-0.005538827258320027},"overnightTrading":{"tag":"夜盘","latestPrice":12.640000343322754,"preClose":12.619999885559082,"latestTime":"20260916 04:00 EDT","volume":20928,"amount":264001,"timestamp":1789545602155,"change":0.020000457763671875,"changeRate":0.0015848223411283992},"impliedVol":0.8349,"impliedVolPercentile":0.0677},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.018173,"change":6.48,"latestPrice":363.06,"close":363.06,"volume":7551158,"market":"US","high":364.21,"low":354.8913,"preClose":356.58,"open":357.71,"turnoverRate":0.002678,"peRate":336.282203,"amplitude":0.026134,"marketValue":1433922676865.64,"askSize":240,"bidSize":10,"askPrice":363.25,"bidPrice":363.06,"week52High":498.83,"week52Low":297.38,"changeRate5Day":-0.012914,"changeRate20Day":0.077745,"changeRate60Day":-0.103666,"changeRateWTD":-0.006513,"changeRateMTD":-0.01329,"changeRateQTD":-0.136805,"changeRateYTD":-0.192698,"amount":2717784083.373169,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":336.166667,"pbRate":16.508815,"volumeRatio":1.936501,"committee":0.25,"roa":0.019298,"roe":0.046669,"changeRate5Min":0.000827,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1023532716127.5,"shortable":3,"shares":3949547394,"floatShares":2819183375,"preHourTrading":{"tag":"盘前","latestPrice":357.7,"preClose":356.58,"latestTime":"09:29 EDT","volume":276985,"amount":99041986.2451,"timestamp":1789565399999,"change":1.1200000000000045,"changeRate":0.0031409501374165816},"postHourTrading":{"tag":"盘后","latestPrice":355.85,"preClose":356.58,"latestTime":"19:59 EDT","volume":621231,"amount":221494137.973133,"timestamp":1789516798758,"change":-0.7299999999999613,"changeRate":-0.0020472264288517623},"overnightTrading":{"tag":"夜盘","latestPrice":357.8399963378906,"preClose":356.5799865722656,"latestTime":"20260916 04:00 EDT","volume":71183,"amount":25421362,"timestamp":1789545602144,"change":1.260009765625,"changeRate":0.003533596424570066},"impliedVol":0.473,"impliedVolPercentile":0.2351},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.01379,"change":0.155,"latestPrice":11.395,"close":11.395,"volume":6827557,"market":"US","high":11.528,"low":11.22,"preClose":11.24,"open":11.29,"turnoverRate":0.018112,"peRate":0,"amplitude":0.027402,"marketValue":4401880489.315,"askSize":1016,"bidSize":2607,"askPrice":11.4,"bidPrice":11.39,"week52High":23.45,"week52Low":6.66,"changeRate5Day":-0.044044,"changeRate20Day":0.271763,"changeRate60Day":-0.23266,"changeRateWTD":-0.048831,"changeRateMTD":0.058032,"changeRateQTD":-0.179626,"changeRateYTD":0.268931,"amount":77611813.515034,"eps":-9.313278,"lyrEps":-3.692566,"lyrPeRate":0,"pbRate":2.650846,"volumeRatio":1.209827,"committee":0.423219,"roa":-0.262976,"roe":-1.055695,"changeRate5Min":0.003523,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4295482662.305,"shortable":0,"shares":386299297,"floatShares":376962059,"preHourTrading":{"tag":"盘前","latestPrice":11.29,"preClose":11.24,"latestTime":"09:29 EDT","volume":581767,"amount":6540966.366925,"timestamp":1789565399999,"change":0.049999999999998934,"changeRate":0.0044483985765123605},"postHourTrading":{"tag":"盘后","latestPrice":11.1712,"preClose":11.24,"latestTime":"19:59 EDT","volume":709619,"amount":7967069.8887,"timestamp":1789516790363,"change":-0.06879999999999953,"changeRate":-0.006120996441281097},"overnightTrading":{"tag":"夜盘","latestPrice":11.199999809265137,"preClose":11.239999771118164,"latestTime":"20260916 04:00 EDT","volume":53033,"amount":592450,"timestamp":1789545602155,"change":-0.039999961853027344,"changeRate":-0.003558715539817855},"impliedVol":0.9189,"impliedVolPercentile":0.2311},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.009437,"change":0.295,"latestPrice":31.555,"close":31.555,"volume":94077,"market":"US","high":31.555,"low":30.69,"preClose":31.26,"open":30.69,"turnoverRate":0.000715,"peRate":14.70844,"amplitude":0.027671,"marketValue":4153255973.12,"askSize":371,"bidSize":224,"askPrice":31.59,"bidPrice":31.52,"week52High":33.15,"week52Low":12.51,"changeRate5Day":-0.00174,"changeRate20Day":0.020867,"changeRate60Day":0.063532,"changeRateWTD":0.002064,"changeRateMTD":-0.008016,"changeRateQTD":0.067851,"changeRateYTD":0.957506,"amount":2951556.059166,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":17.337912,"pbRate":2.738829,"volumeRatio":0.413811,"committee":-0.247059,"roa":0.059959,"roe":0.201274,"changeRate5Min":0.00302,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4153255973.12,"shortable":3,"shares":131619584,"floatShares":131619584,"preHourTrading":{"tag":"盘前","latestPrice":31.01,"preClose":31.26,"latestTime":"09:29 EDT","volume":399,"amount":12411.920031,"timestamp":1789565399999,"change":-0.25,"changeRate":-0.00799744081893794},"postHourTrading":{"tag":"盘后","latestPrice":31.8078,"preClose":31.26,"latestTime":"19:30 EDT","volume":1097563,"amount":34309933.565,"timestamp":1789515007092,"change":0.5477999999999987,"changeRate":0.017523992322456772},"overnightTrading":{"tag":"夜盘","latestPrice":31.260000228881836,"preClose":31.260000228881836,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.4594,"impliedVolPercentile":0.1594},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.007942,"change":1.9,"latestPrice":241.12,"close":241.12,"volume":108102,"market":"US","high":243.635,"low":240.27,"preClose":239.22,"open":241.09,"turnoverRate":0.000807,"peRate":21.880217,"amplitude":0.014067,"marketValue":34559268578.56,"askSize":15,"bidSize":100,"askPrice":241.39,"bidPrice":240.81,"week52High":288.74,"week52Low":134.87,"changeRate5Day":0.001787,"changeRate20Day":-0.034786,"changeRate60Day":-0.039286,"changeRateWTD":0.005547,"changeRateMTD":0.03654,"changeRateQTD":0.050815,"changeRateYTD":0.422957,"amount":26150410.879028,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":30.059999,"pbRate":3.668894,"volumeRatio":0.986663,"committee":0.801802,"roa":0.078702,"roe":0.175681,"changeRate5Min":-0.002895,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008543,"floatMarketCap":32310080000,"shortable":3,"shares":143328088,"floatShares":134000000,"preHourTrading":{"tag":"盘前","latestPrice":241.6,"preClose":239.22,"latestTime":"09:29 EDT","volume":68,"amount":16353.9796,"timestamp":1789565341081,"change":2.3799999999999955,"changeRate":0.009949000919655528},"postHourTrading":{"tag":"盘后","latestPrice":238.458,"preClose":239.22,"latestTime":"19:30 EDT","volume":68090,"amount":16286989.302,"timestamp":1789515006745,"change":-0.7620000000000005,"changeRate":-0.003185352395284677},"overnightTrading":{"tag":"夜盘","latestPrice":239.22000122070312,"preClose":239.22000122070312,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.4376,"impliedVolPercentile":0.5259},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.007444,"change":0.015,"latestPrice":2.03,"close":2.03,"volume":4525,"market":"US","high":2.04,"low":2.0103,"preClose":2.015,"open":2.02,"turnoverRate":0.00023,"peRate":0,"amplitude":0.014739,"marketValue":41508222,"askSize":494,"bidSize":1782,"askPrice":2.04,"bidPrice":2.01,"week52High":3.1315,"week52Low":1.56,"changeRate5Day":0.00495,"changeRate20Day":-0.014563,"changeRate60Day":0.051813,"changeRateWTD":0,"changeRateMTD":-0.024038,"changeRateQTD":-0.009756,"changeRateYTD":0.097297,"amount":9149.349672,"eps":-0.640923,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.468966,"volumeRatio":0.266887,"committee":0.565905,"roa":-0.133408,"roe":-0.137242,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39950375.64,"shortable":3,"shares":20447400,"floatShares":19679988,"preHourTrading":{"tag":"盘前","latestPrice":2.0125,"preClose":2.015,"latestTime":"08:08 EDT","volume":8,"amount":16.0725,"timestamp":1789560521141,"change":-0.0024999999999999467,"changeRate":-0.0012406947890818594},"postHourTrading":{"tag":"盘后","latestPrice":2,"preClose":2.015,"latestTime":"19:58 EDT","volume":1179,"amount":2365.4828,"timestamp":1789516708414,"change":-0.015000000000000124,"changeRate":-0.007444168734491377},"overnightTrading":{"tag":"夜盘","latestPrice":2.015000104904175,"preClose":2.015000104904175,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.9297,"impliedVolPercentile":0.5618},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.006849,"change":0.01,"latestPrice":1.47,"close":1.47,"volume":1847924,"market":"US","high":1.5,"low":1.46,"preClose":1.46,"open":1.47,"turnoverRate":0.005214,"peRate":0,"amplitude":0.027397,"marketValue":530670000,"askSize":5709,"bidSize":25764,"askPrice":1.47,"bidPrice":1.46,"week52High":4.55,"week52Low":1.18,"changeRate5Day":-0.114458,"changeRate20Day":0.013793,"changeRate60Day":-0.340807,"changeRateWTD":-0.075472,"changeRateMTD":0.027972,"changeRateQTD":-0.183333,"changeRateYTD":-0.222222,"amount":2735020.737792,"eps":-0.84,"lyrEps":-0.311447,"lyrPeRate":0,"pbRate":1.37439,"volumeRatio":0.555794,"committee":0.636288,"roa":-0.174348,"roe":-0.521804,"changeRate5Min":0.000068,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":521038433.58,"shortable":3,"shares":361000000,"floatShares":354447914,"preHourTrading":{"tag":"盘前","latestPrice":1.47,"preClose":1.46,"latestTime":"09:29 EDT","volume":106955,"amount":158613.494924,"timestamp":1789565370111,"change":0.010000000000000009,"changeRate":0.006849315068493157},"postHourTrading":{"tag":"盘后","latestPrice":1.45,"preClose":1.46,"latestTime":"19:59 EDT","volume":75011,"amount":109563.3715,"timestamp":1789516754610,"change":-0.010000000000000009,"changeRate":-0.006849315068493157},"overnightTrading":{"tag":"夜盘","latestPrice":1.4700000286102295,"preClose":1.4600000381469727,"latestTime":"20260916 04:00 EDT","volume":27344,"amount":39478,"timestamp":1789545602088,"change":0.009999990463256836,"changeRate":0.006849308357518121},"impliedVol":1.0635,"impliedVolPercentile":0.3705},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":0.006264,"change":0.23,"latestPrice":36.95,"close":36.95,"volume":307347,"market":"US","high":37.27,"low":36.615,"preClose":36.72,"open":36.72,"turnoverRate":0.001207,"peRate":22.200113,"amplitude":0.017838,"marketValue":9460825800,"askSize":401,"bidSize":85,"askPrice":36.97,"bidPrice":36.93,"week52High":43.14,"week52Low":25.81,"changeRate5Day":0.040552,"changeRate20Day":0.043785,"changeRate60Day":0.360958,"changeRateWTD":0.012606,"changeRateMTD":0.022413,"changeRateQTD":0.278989,"changeRateYTD":0.10167,"amount":11331252.791279,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":39.731183,"pbRate":5.108239,"volumeRatio":1.299218,"committee":-0.709898,"roa":0.085358,"roe":0.242968,"changeRate5Min":0.000813,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.267,"divideRate":0.007226,"floatMarketCap":9412353755.400002,"shortable":3,"shares":256044000,"floatShares":254732172,"preHourTrading":{"tag":"盘前","latestPrice":36.66,"preClose":36.72,"latestTime":"09:29 EDT","volume":4428,"amount":163787.91192,"timestamp":1789565399983,"change":-0.060000000000002274,"changeRate":-0.0016339869281046372},"postHourTrading":{"tag":"盘后","latestPrice":36.72,"preClose":36.72,"latestTime":"19:30 EDT","volume":58623,"amount":2152640.21,"timestamp":1789515007534,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.720001220703125,"preClose":36.720001220703125,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.4106,"impliedVolPercentile":0.3108},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.00577,"change":2.43,"latestPrice":423.6,"close":423.6,"volume":657954,"market":"US","high":430.74,"low":422.3,"preClose":421.17,"open":430.005,"turnoverRate":0.00083,"peRate":36.539046,"amplitude":0.020039,"marketValue":335890809837.6,"askSize":36,"bidSize":61,"askPrice":423.79,"bidPrice":423.56,"week52High":739.67,"week52Low":171.58,"changeRate5Day":-0.096513,"changeRate20Day":-0.176404,"changeRate60Day":-0.338311,"changeRateWTD":-0.07205,"changeRateMTD":-0.075896,"changeRateQTD":-0.414108,"changeRateYTD":0.648313,"amount":280252562.694763,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":48.91455,"pbRate":13.107423,"volumeRatio":0.976612,"committee":0.257732,"roa":0.154824,"roe":0.41068,"changeRate5Min":0.001561,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.004674,"floatMarketCap":335890809837.60004,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":430.85,"preClose":421.17,"latestTime":"09:29 EDT","volume":40885,"amount":17508557.2389,"timestamp":1789565397556,"change":9.680000000000007,"changeRate":0.02298359332336113},"postHourTrading":{"tag":"盘后","latestPrice":422.19,"preClose":421.17,"latestTime":"19:59 EDT","volume":501361,"amount":211160376.780199,"timestamp":1789516796036,"change":1.0199999999999818,"changeRate":0.002421824916304537},"overnightTrading":{"tag":"夜盘","latestPrice":428.5,"preClose":421.1700134277344,"latestTime":"20260916 04:00 EDT","volume":10146,"amount":4316467,"timestamp":1789545602133,"change":7.329986572265625,"changeRate":0.01740386622639583},"impliedVol":0.537,"impliedVolPercentile":0.3386},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.004995,"change":0.165,"latestPrice":33.195,"close":33.195,"volume":420561,"market":"US","high":33.22,"low":32.875,"preClose":33.03,"open":33.09,"turnoverRate":0.000807,"peRate":17.295981,"amplitude":0.010445,"marketValue":17295927347.715,"askSize":24,"bidSize":356,"askPrice":33.2,"bidPrice":33.19,"week52High":60.37,"week52Low":28.36,"changeRate5Day":-0.023676,"changeRate20Day":-0.043923,"changeRate60Day":0.113552,"changeRateWTD":0.005604,"changeRateMTD":-0.048854,"changeRateQTD":0.050142,"changeRateYTD":-0.336233,"amount":13898640.709602,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":16.049754,"pbRate":6.572487,"volumeRatio":0.358742,"committee":0.873684,"roa":0.078244,"roe":0.395134,"changeRate5Min":0.001206,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.028318,"floatMarketCap":17295927347.715,"shortable":3,"shares":521040137,"floatShares":521040137,"preHourTrading":{"tag":"盘前","latestPrice":33.15,"preClose":33.03,"latestTime":"09:29 EDT","volume":503,"amount":16668.70071,"timestamp":1789565341009,"change":0.11999999999999744,"changeRate":0.003633060853769223},"postHourTrading":{"tag":"盘后","latestPrice":32.7908,"preClose":33.03,"latestTime":"19:48 EDT","volume":331991,"amount":10965412.1296,"timestamp":1789516113997,"change":-0.23920000000000385,"changeRate":-0.007241901301846923},"overnightTrading":{"tag":"夜盘","latestPrice":33.09000015258789,"preClose":33.029998779296875,"latestTime":"20260916 04:00 EDT","volume":15,"amount":496,"timestamp":1789545602129,"change":0.060001373291015625,"changeRate":0.0018165720711023562},"impliedVol":0.4797,"impliedVolPercentile":0.8765},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.004639,"change":3.635,"latestPrice":787.175,"close":787.175,"volume":259775,"market":"US","high":798.05,"low":785.63,"preClose":783.54,"open":797,"turnoverRate":0.000564,"peRate":33.922063,"amplitude":0.015851,"marketValue":362887675000,"askSize":12,"bidSize":10,"askPrice":787.53,"bidPrice":786.6,"week52High":1073.46,"week52Low":434.28,"changeRate5Day":-0.034804,"changeRate20Day":-0.063856,"changeRate60Day":-0.229981,"changeRateWTD":-0.038353,"changeRateMTD":-0.01291,"changeRateQTD":-0.260799,"changeRateYTD":0.37409,"amount":205153088.711548,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":41.644784,"pbRate":18.710373,"volumeRatio":1.010673,"committee":-0.090909,"roa":0.090296,"roe":0.569724,"changeRate5Min":0.000019,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007825,"floatMarketCap":362887675000,"shortable":3,"shares":461000000,"floatShares":461000000,"preHourTrading":{"tag":"盘前","latestPrice":796.2994,"preClose":783.54,"latestTime":"09:29 EDT","volume":5259,"amount":4156968.1356,"timestamp":1789565366955,"change":12.759400000000028,"changeRate":0.016284299461418725},"postHourTrading":{"tag":"盘后","latestPrice":783.56,"preClose":783.54,"latestTime":"19:57 EDT","volume":228111,"amount":178735516.8846,"timestamp":1789516678299,"change":0.01999999999998181,"changeRate":0.000025525180590629467},"overnightTrading":{"tag":"夜盘","latestPrice":789.2899780273438,"preClose":783.5399780273438,"latestTime":"20260916 04:00 EDT","volume":777,"amount":611905,"timestamp":1789545602125,"change":5.75,"changeRate":0.007338489625604449},"impliedVol":0.3681,"impliedVolPercentile":0.3705},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.004137,"change":4.7,"latestPrice":1140.81,"close":1140.81,"volume":246905,"market":"US","high":1151.23,"low":1134.72,"preClose":1136.11,"open":1137.25,"turnoverRate":0.000263,"peRate":38.296207,"amplitude":0.014532,"marketValue":1078503243823.1699,"askSize":3,"bidSize":9,"askPrice":1141.28,"bidPrice":1140.5,"week52High":1292.65,"week52Low":712.05,"changeRate5Day":0.014766,"changeRate20Day":-0.069281,"changeRate60Day":0.035143,"changeRateWTD":0.022506,"changeRateMTD":-0.013763,"changeRateQTD":-0.048873,"changeRateYTD":0.061535,"amount":282692752.522583,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":49.708497,"pbRate":31.833975,"volumeRatio":0.99254,"committee":-0.052632,"roa":0.203572,"roe":1.022859,"changeRate5Min":-0.000009,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005864,"floatMarketCap":1071220590000,"shortable":3,"shares":945383757,"floatShares":939000000,"preHourTrading":{"tag":"盘前","latestPrice":1139.57,"preClose":1136.11,"latestTime":"09:29 EDT","volume":3627,"amount":4135034.6154,"timestamp":1789565399999,"change":3.4600000000000364,"changeRate":0.0030454797510804732},"postHourTrading":{"tag":"盘后","latestPrice":1138.88,"preClose":1136.11,"latestTime":"19:58 EDT","volume":155932,"amount":177160737.9686,"timestamp":1789516736681,"change":2.770000000000209,"changeRate":0.002438144193784237},"overnightTrading":{"tag":"夜盘","latestPrice":1138.4000244140625,"preClose":1136.1099853515625,"latestTime":"20260916 04:00 EDT","volume":934,"amount":1063147,"timestamp":1789545602092,"change":2.2900390625,"changeRate":0.0020156843017195745},"impliedVol":0.3375,"impliedVolPercentile":0.243},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.003365,"change":1.795,"latestPrice":535.255,"close":535.255,"volume":80978,"market":"US","high":535.7099,"low":531.0537,"preClose":533.46,"open":533.51,"turnoverRate":0.000411,"peRate":19.72309,"amplitude":0.008728,"marketValue":123151598861.2,"askSize":6,"bidSize":60,"askPrice":535.87,"bidPrice":534.82,"week52High":692,"week52Low":437.25,"changeRate5Day":0.020583,"changeRate20Day":-0.118443,"changeRate60Day":0.08439,"changeRateWTD":0.021109,"changeRateMTD":-0.046282,"changeRateQTD":0.050632,"changeRateYTD":0.106653,"amount":43190869.719238,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":24.826359,"pbRate":14.045575,"volumeRatio":0.578306,"committee":0.818182,"roa":0.086383,"roe":0.891646,"changeRate5Min":0.00145,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.65,"divideRate":0.025502,"floatMarketCap":105445235000,"shortable":3,"shares":230080240,"floatShares":197000000,"preHourTrading":{"tag":"盘前","latestPrice":535.94,"preClose":533.46,"latestTime":"09:26 EDT","volume":975,"amount":521790.4575,"timestamp":1789565192684,"change":2.480000000000018,"changeRate":0.004648895887226817},"postHourTrading":{"tag":"盘后","latestPrice":535.76,"preClose":533.46,"latestTime":"19:58 EDT","volume":56256,"amount":30011713.029,"timestamp":1789516731478,"change":2.2999999999999545,"changeRate":0.004311476024444109},"overnightTrading":{"tag":"夜盘","latestPrice":535.5,"preClose":533.4600219726562,"latestTime":"20260916 04:00 EDT","volume":437,"amount":233468,"timestamp":1789545602109,"change":2.03997802734375,"changeRate":0.0038240504317459687},"impliedVol":0.2728,"impliedVolPercentile":0.4064},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.003109,"change":0.11,"latestPrice":35.49,"close":35.49,"volume":112022,"market":"US","high":35.62,"low":35.01,"preClose":35.38,"open":35.01,"turnoverRate":0.001166,"peRate":28.38369,"amplitude":0.017241,"marketValue":3509492532,"askSize":22,"bidSize":139,"askPrice":35.52,"bidPrice":35.44,"week52High":36.07,"week52Low":15.735,"changeRate5Day":0.032587,"changeRate20Day":0.09537,"changeRate60Day":0.196965,"changeRateWTD":0.016032,"changeRateMTD":0.068332,"changeRateQTD":0.168203,"changeRateYTD":0.857143,"amount":3958225.475998,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":32.861111,"pbRate":2.439728,"volumeRatio":0.414915,"committee":0.726708,"roa":0.04766,"roe":0.087723,"changeRate5Min":0.000846,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3409590666.3,"shortable":3,"shares":98886800,"floatShares":96071870,"preHourTrading":{"tag":"盘前","latestPrice":35.37,"preClose":35.38,"latestTime":"08:50 EDT","volume":1131,"amount":39816.520224,"timestamp":1789563022572,"change":-0.010000000000005116,"changeRate":-0.00028264556246481386},"postHourTrading":{"tag":"盘后","latestPrice":35.27,"preClose":35.38,"latestTime":"19:30 EDT","volume":407961,"amount":14433648.5681,"timestamp":1789515006956,"change":-0.10999999999999943,"changeRate":-0.003109101187111346},"overnightTrading":{"tag":"夜盘","latestPrice":35.380001068115234,"preClose":35.380001068115234,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.444,"impliedVolPercentile":0.4303},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.002775,"change":0.995,"latestPrice":359.595,"close":359.595,"volume":117034,"market":"US","high":359.86,"low":356.05,"preClose":358.6,"open":357.56,"turnoverRate":0.000461,"peRate":21.929914,"amplitude":0.010625,"marketValue":97133960340.99,"askSize":82,"bidSize":14,"askPrice":359.75,"bidPrice":359.44,"week52High":400,"week52Low":306.77,"changeRate5Day":0.019636,"changeRate20Day":-0.086116,"changeRate60Day":0.047283,"changeRateWTD":0.010382,"changeRateMTD":-0.031655,"changeRateQTD":0.015117,"changeRateYTD":0.068125,"amount":41985201.036804,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":23.274757,"pbRate":3.620889,"volumeRatio":0.883558,"committee":-0.5,"roa":0.060785,"roe":0.178034,"changeRate5Min":0.000682,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.18,"divideRate":0.017186,"floatMarketCap":91338956742.6,"shortable":3,"shares":270120442,"floatShares":254005080,"preHourTrading":{"tag":"盘前","latestPrice":360.16,"preClose":358.6,"latestTime":"09:27 EDT","volume":307,"amount":110389.02152,"timestamp":1789565264091,"change":1.5600000000000023,"changeRate":0.004350250976017853},"postHourTrading":{"tag":"盘后","latestPrice":355.3829,"preClose":358.6,"latestTime":"19:55 EDT","volume":43164,"amount":15478129.0466,"timestamp":1789516516165,"change":-3.2171000000000163,"changeRate":-0.008971277189068644},"overnightTrading":{"tag":"夜盘","latestPrice":359,"preClose":358.6000061035156,"latestTime":"20260916 04:00 EDT","volume":26,"amount":9358,"timestamp":1789545602143,"change":0.399993896484375,"changeRate":0.0011154319288240904},"impliedVol":0.2114,"impliedVolPercentile":0.4183},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc.","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.81,"week52Low":2.81,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0}]}}}