US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,204.66

+7.820.24%

Number of Gainers:16

Number of Losers:13

Number of Flat:2

PE:- -

High:3,222.78

Open:3,196.47

Low:3,196.47

Close:3,196.47

Volume:203.49M

Turnover:23.28B

Market Cap:6.08T

Float Cap:5.37T

Loading ...

Constituent

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

Riot Platforms US RIOT	20.35	+3.30%	+0.6500	8.13M	166.87M	7.64B
Oracle US ORCL	144.16	+2.71%	+3.81	23.15M	3.33B	435.90B
IREN Ltd US IREN	42.67	+2.62%	+1.09	22.28M	961.51M	16.81B
Tractor Supply US TSCO	33.83	+2.42%	+0.8000	2.28M	76.23M	17.63B
Rum Group Inc US RUM	8.355	+1.89%	+0.1550	3.47M	28.72M	4.14B
CleanSpark, Inc. US CLSK	12.815	+1.55%	+0.1950	9.01M	116.75M	3.28B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	13.53	+1.48%	+0.1978	312.52K	4.24M	10.42M
Tesla Motors US TSLA	360.445	+1.08%	+3.87	21.37M	7.73B	1.42T
Geo Group Inc US GEO	31.58	+1.02%	+0.3200	319.86K	10.12M	4.16B
Caterpillar US CAT	788.405	+0.62%	+4.87	1.03M	811.66M	363.45B
Steel Dynamics US STLD	240.53	+0.55%	+1.31	427.12K	103.41M	34.47B
General Dynamics Corp US GD	360.54	+0.54%	+1.94	510.77K	184.11M	97.39B
Merck US MRK	144.52	+0.51%	+0.7300	2.89M	416.29M	356.56B
Lockheed Martin US LMT	535.985	+0.47%	+2.53	450.19K	241.71M	123.32B
Eli Lilly US LLY	1140.13	+0.35%	+4.02	672.10K	768.32M	1.08T
Morgan Stanley US MS	206.925	+0.31%	+0.6450	2.83M	586.70M	325.29B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
Phunware, Inc. US PHUN	2.015	0.00%	0.0000	36.72K	74.03K	41.20M
Tetra Tech US TTEK	36.7	-0.05%	-0.0200	795.84K	29.33M	9.40B
Ford US F	13.485	-0.11%	-0.0150	28.55M	383.77M	53.73B

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?page=1"},"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":3204.2874,"timestamp":1789583325197,"preClose":3196.4666,"halted":0,"volume":203470518,"delay":0,"changeRate":0.002447,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":7.820801,"latestTime":"09-16 14:28:45 EDT","open":3196.4675,"high":3222.7842,"low":3196.4675,"amount":23280249920.646717,"amplitude":0.008233,"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":0.009005,"increases":16,"decrements":13,"flats":2,"marketCap":6084425264640,"floatMarketCap":5372607200644},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3222.7842,"amplitude":0.008233,"preClose":3196.4666,"low":3196.4675,"pbRate":"5.774477","latestPrice":3204.6638,"volume":203485288,"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":0.009005,"peRate":40.765448,"marketCap":6084425264640,"floatMarketCap":5372607200644,"timestamp":1789583326564,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":16,"down":13,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.032995,"change":0.65,"latestPrice":20.35,"close":20.35,"volume":8127748,"market":"US","high":20.94,"low":19.91,"preClose":19.7,"open":19.91,"turnoverRate":0.023277,"peRate":0,"amplitude":0.052284,"marketValue":7636519327.25,"askSize":870,"bidSize":289,"askPrice":20.36,"bidPrice":20.35,"week52High":30.32,"week52Low":11.5,"changeRate5Day":-0.077934,"changeRate20Day":0.07615,"changeRate60Day":-0.289207,"changeRateWTD":-0.052166,"changeRateMTD":0.071335,"changeRateQTD":-0.256757,"changeRateYTD":0.606156,"amount":166872748.612755,"eps":-3.806084,"lyrEps":-1.949999,"lyrPeRate":0,"pbRate":3.482835,"volumeRatio":0.86237,"committee":-0.674687,"roa":-0.211973,"roe":-0.482429,"changeRate5Min":-0.006348,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7105711840.150001,"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":0.8264,"impliedVolPercentile":0.1076},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.027146,"change":3.81,"latestPrice":144.16,"close":144.16,"volume":23154638,"market":"US","high":146.5,"low":139,"preClose":140.35,"open":140.11,"turnoverRate":0.01246,"peRate":22.602772,"amplitude":0.053438,"marketValue":435901781760,"askSize":129,"bidSize":200,"askPrice":144.2,"bidPrice":144.09,"week52High":329.5,"week52Low":114.5,"changeRate5Day":-0.108086,"changeRate20Day":0.009595,"changeRate60Day":-0.176558,"changeRateWTD":-0.040724,"changeRateMTD":-0.033262,"changeRateQTD":-0.016308,"changeRateYTD":-0.260377,"amount":3328694732.659607,"eps":6.377979,"lyrEps":5.83,"lyrPeRate":24.727273,"pbRate":7.051373,"volumeRatio":0.633318,"committee":0.215805,"roa":0.063568,"roe":0.411922,"changeRate5Min":-0.003043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.013873,"floatMarketCap":267885628214.08,"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":0.5253,"impliedVolPercentile":0.1594},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.026215,"change":1.09,"latestPrice":42.67,"close":42.67,"volume":22284933,"market":"US","high":43.915,"low":42.15,"preClose":41.58,"open":42.4,"turnoverRate":0.064407,"peRate":0,"amplitude":0.042448,"marketValue":16811980000,"askSize":8576,"bidSize":1065,"askPrice":42.7,"bidPrice":42.67,"week52High":76.87,"week52Low":28.93,"changeRate5Day":-0.059511,"changeRate20Day":0.015952,"changeRate60Day":-0.249692,"changeRateWTD":-0.026466,"changeRateMTD":0.14967,"changeRateQTD":-0.066914,"changeRateYTD":0.129733,"amount":961506652.290756,"eps":-2.222618,"lyrEps":-2.222618,"lyrPeRate":0,"pbRate":4.016611,"volumeRatio":0.917945,"committee":-0.916109,"roa":-0.025276,"roe":-0.234086,"changeRate5Min":-0.004143,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14763820000,"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":0.8793,"impliedVolPercentile":0.0359},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.02422,"change":0.8,"latestPrice":33.83,"close":33.83,"volume":2282487,"market":"US","high":33.865,"low":32.875,"preClose":33.03,"open":33.09,"turnoverRate":0.004381,"peRate":17.626842,"amplitude":0.029973,"marketValue":17626787834.71,"askSize":781,"bidSize":378,"askPrice":33.83,"bidPrice":33.82,"week52High":60.37,"week52Low":28.36,"changeRate5Day":-0.005,"changeRate20Day":-0.025634,"changeRate60Day":0.134854,"changeRateWTD":0.024841,"changeRateMTD":-0.030659,"changeRateQTD":0.070231,"changeRateYTD":-0.323535,"amount":76234076.68515,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":16.356776,"pbRate":6.698215,"volumeRatio":0.319071,"committee":0.359413,"roa":0.078244,"roe":0.395134,"changeRate5Min":0.001036,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.027786,"floatMarketCap":17626787834.71,"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":0.5354,"impliedVolPercentile":0.9681},{"symbol":"RUM","nameCN":"Rum Group Inc","changeRate":0.018902,"change":0.155,"latestPrice":8.355,"close":8.355,"volume":3468042,"market":"US","high":8.5351,"low":7.98,"preClose":8.2,"open":8.2,"turnoverRate":0.025881,"peRate":0,"amplitude":0.067695,"marketValue":4142494221,"askSize":200,"bidSize":100,"askPrice":8.36,"bidPrice":8.35,"week52High":10.595,"week52Low":4.6197,"changeRate5Day":0.111037,"changeRate20Day":0.031481,"changeRate60Day":0.228676,"changeRateWTD":0.165272,"changeRateMTD":-0.067522,"changeRateQTD":0.317823,"changeRateYTD":0.321994,"amount":28721789.926615,"eps":-0.594486,"lyrEps":-0.321231,"lyrPeRate":0,"pbRate":3.098393,"volumeRatio":0.496144,"committee":-0.333333,"roa":-0.059296,"roe":-0.184094,"changeRate5Min":-0.003578,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1119570000,"shortable":0,"shares":495810200,"floatShares":134000000,"preHourTrading":{"tag":"盘前","latestPrice":8.21,"preClose":8.2,"latestTime":"09:29 EDT","volume":23317,"amount":192165.026921,"timestamp":1789565399999,"change":0.010000000000001563,"changeRate":0.001219512195122142},"postHourTrading":{"tag":"盘后","latestPrice":8.19,"preClose":8.2,"latestTime":"19:59 EDT","volume":82495,"amount":673944.5096,"timestamp":1789516745754,"change":-0.009999999999999787,"changeRate":-0.0012195121951219254},"overnightTrading":{"tag":"夜盘","latestPrice":8.210000038146973,"preClose":8.199999809265137,"latestTime":"20260916 04:00 EDT","volume":2383,"amount":19485,"timestamp":1789545602066,"change":0.010000228881835938,"changeRate":0.0012195401359078974},"impliedVol":0.9357,"impliedVolPercentile":0.7251},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.015452,"change":0.195,"latestPrice":12.815,"close":12.815,"volume":9009436,"market":"US","high":13.225,"low":12.73,"preClose":12.62,"open":12.84,"turnoverRate":0.036511,"peRate":0,"amplitude":0.039223,"marketValue":3275301847.675,"askSize":900,"bidSize":4322,"askPrice":12.82,"bidPrice":12.81,"week52High":23.61,"week52Low":8,"changeRate5Day":-0.035015,"changeRate20Day":0.092498,"changeRate60Day":-0.265616,"changeRateWTD":-0.062546,"changeRateMTD":0.10284,"changeRateQTD":-0.119244,"changeRateYTD":0.266304,"amount":116751464.898357,"eps":-3.738397,"lyrEps":1.119999,"lyrPeRate":11.441975,"pbRate":4.302356,"volumeRatio":0.706743,"committee":0.909788,"roa":-0.277243,"roe":-0.686218,"changeRate5Min":-0.004281,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3162196016.925,"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":0.8283,"impliedVolPercentile":0.0518},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":0.014836,"change":0.1978,"latestPrice":13.53,"close":13.53,"volume":312522,"market":"US","high":13.71,"low":13.29,"preClose":13.3322,"open":13.37,"turnoverRate":0.405873,"peRate":0,"amplitude":0.031503,"marketValue":10418100,"askSize":2100,"bidSize":8000,"askPrice":13.52,"bidPrice":13.51,"week52High":21.31,"week52Low":10.73,"changeRate5Day":-0.025441,"changeRate20Day":0.083267,"changeRate60Day":-0.152256,"changeRateWTD":-0.016422,"changeRateMTD":-0.027954,"changeRateQTD":-0.18982,"changeRateYTD":-0.276471,"amount":4239440.674707,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.849948,"committee":0.584158,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10418100,"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":0.459,"impliedVolPercentile":0.2988},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.010839,"change":3.865,"latestPrice":360.445,"close":360.445,"volume":21371211,"market":"US","high":365.0499,"low":354.8913,"preClose":356.58,"open":357.71,"turnoverRate":0.007581,"peRate":333.860075,"amplitude":0.028489,"marketValue":1423594610430.33,"askSize":85,"bidSize":80,"askPrice":360.5,"bidPrice":360.44,"week52High":498.83,"week52Low":297.38,"changeRate5Day":-0.020024,"changeRate20Day":0.069982,"changeRate60Day":-0.110122,"changeRateWTD":-0.013668,"changeRateMTD":-0.020397,"changeRateQTD":-0.143022,"changeRateYTD":-0.198512,"amount":7725940611.588501,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":333.74537,"pbRate":16.389908,"volumeRatio":0.898169,"committee":-0.638554,"roa":0.019298,"roe":0.046669,"changeRate5Min":-0.001081,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1016160551601.875,"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":0.462,"impliedVolPercentile":0.1554},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.010237,"change":0.32,"latestPrice":31.58,"close":31.58,"volume":319858,"market":"US","high":31.95,"low":30.69,"preClose":31.26,"open":30.69,"turnoverRate":0.00243,"peRate":14.720093,"amplitude":0.040307,"marketValue":4156546462.72,"askSize":3,"bidSize":20,"askPrice":31.59,"bidPrice":31.56,"week52High":33.15,"week52Low":12.51,"changeRate5Day":-0.000949,"changeRate20Day":0.021676,"changeRate60Day":0.064375,"changeRateWTD":0.002858,"changeRateMTD":-0.00723,"changeRateQTD":0.068697,"changeRateYTD":0.959057,"amount":10116056.492405,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":17.351648,"pbRate":2.740999,"volumeRatio":0.230569,"committee":0.73913,"roa":0.059959,"roe":0.201274,"changeRate5Min":0.000317,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4156546462.72,"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":0.4528,"impliedVolPercentile":0.1394},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.006209,"change":4.865,"latestPrice":788.405,"close":788.405,"volume":1028769,"market":"US","high":798.05,"low":782.195,"preClose":783.54,"open":797,"turnoverRate":0.002232,"peRate":33.975068,"amplitude":0.020235,"marketValue":363454705000,"askSize":7,"bidSize":18,"askPrice":789.27,"bidPrice":788.46,"week52High":1073.46,"week52Low":434.28,"changeRate5Day":-0.033296,"changeRate20Day":-0.062394,"changeRate60Day":-0.228778,"changeRateWTD":-0.036851,"changeRateMTD":-0.011367,"changeRateQTD":-0.259644,"changeRateYTD":0.376237,"amount":811663012.87738,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":41.709856,"pbRate":18.739608,"volumeRatio":0.655928,"committee":0.44,"roa":0.090296,"roe":0.569724,"changeRate5Min":-0.001134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007813,"floatMarketCap":363454705000,"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":0.3657,"impliedVolPercentile":0.3506},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.005476,"change":1.31,"latestPrice":240.53,"close":240.53,"volume":427116,"market":"US","high":243.635,"low":240.27,"preClose":239.22,"open":241.09,"turnoverRate":0.003187,"peRate":21.826678,"amplitude":0.014067,"marketValue":34474705006.64,"askSize":17,"bidSize":59,"askPrice":240.94,"bidPrice":240.54,"week52High":288.74,"week52Low":134.87,"changeRate5Day":-0.000665,"changeRate20Day":-0.037148,"changeRate60Day":-0.041637,"changeRateWTD":0.003086,"changeRateMTD":0.034004,"changeRateQTD":0.048244,"changeRateYTD":0.419475,"amount":103408768.260681,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.986445,"pbRate":3.659917,"volumeRatio":0.63886,"committee":0.806818,"roa":0.078702,"roe":0.175681,"changeRate5Min":-0.001163,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008564,"floatMarketCap":32231020000,"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":0.4419,"impliedVolPercentile":0.5697},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.00541,"change":1.94,"latestPrice":360.54,"close":360.54,"volume":510767,"market":"US","high":362.07,"low":356.05,"preClose":358.6,"open":357.56,"turnoverRate":0.002011,"peRate":21.987545,"amplitude":0.016788,"marketValue":97389224158.68,"askSize":80,"bidSize":5,"askPrice":360.61,"bidPrice":360.15,"week52High":400,"week52Low":306.77,"changeRate5Day":0.022315,"changeRate20Day":-0.083715,"changeRate60Day":0.050035,"changeRateWTD":0.013037,"changeRateMTD":-0.02911,"changeRateQTD":0.017785,"changeRateYTD":0.070932,"amount":184113702.721375,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":23.335922,"pbRate":3.630404,"volumeRatio":0.631933,"committee":-0.882353,"roa":0.060785,"roe":0.178034,"changeRate5Min":-0.001108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.18,"divideRate":0.017141,"floatMarketCap":91578991543.20001,"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":0.2161,"impliedVolPercentile":0.4502},{"symbol":"MRK","nameCN":"Merck","changeRate":0.005077,"change":0.73,"latestPrice":144.52,"close":144.52,"volume":2888080,"market":"US","high":144.7053,"low":143.5,"preClose":143.79,"open":143.5,"turnoverRate":0.001171,"peRate":113.541104,"amplitude":0.008382,"marketValue":356555645123.76,"askSize":22,"bidSize":100,"askPrice":144.55,"bidPrice":144.5,"week52High":156.9199,"week52Low":77.58,"changeRate5Day":-0.020403,"changeRate20Day":0.069172,"changeRate60Day":0.251472,"changeRateWTD":0.004099,"changeRateMTD":-0.021927,"changeRateQTD":0.124669,"changeRateYTD":0.372981,"amount":416291242.719727,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":19.851648,"pbRate":8.502984,"volumeRatio":0.46533,"committee":0.690141,"roa":0.118684,"roe":0.069614,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.022973,"floatMarketCap":356555645123.76,"shortable":3,"shares":2467171638,"floatShares":2467171638,"preHourTrading":{"tag":"盘前","latestPrice":143.52,"preClose":143.79,"latestTime":"09:29 EDT","volume":3229,"amount":465130.57223,"timestamp":1789565390107,"change":-0.2699999999999818,"changeRate":-0.001877738368453869},"postHourTrading":{"tag":"盘后","latestPrice":144.11,"preClose":143.79,"latestTime":"19:56 EDT","volume":1485925,"amount":213661995.9654,"timestamp":1789516569880,"change":0.3200000000000216,"changeRate":0.0022254676959456263},"overnightTrading":{"tag":"夜盘","latestPrice":144.16000366210938,"preClose":143.7899932861328,"latestTime":"20260916 04:00 EDT","volume":570,"amount":81976,"timestamp":1789545602089,"change":0.3700103759765625,"changeRate":0.0025732693042155286},"impliedVol":0.2846,"impliedVolPercentile":0.2112},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.004733,"change":2.525,"latestPrice":535.985,"close":535.985,"volume":450186,"market":"US","high":539.9899,"low":531.0537,"preClose":533.46,"open":533.51,"turnoverRate":0.002285,"peRate":19.749989,"amplitude":0.016751,"marketValue":123319557436.4,"askSize":94,"bidSize":10,"askPrice":536.3,"bidPrice":535.74,"week52High":692,"week52Low":437.25,"changeRate5Day":0.021975,"changeRate20Day":-0.117241,"changeRate60Day":0.085869,"changeRateWTD":0.022501,"changeRateMTD":-0.044982,"changeRateQTD":0.052065,"changeRateYTD":0.108163,"amount":241709902.713501,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":24.860218,"pbRate":14.064731,"volumeRatio":0.526875,"committee":-0.807692,"roa":0.086383,"roe":0.891646,"changeRate5Min":0.000084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.65,"divideRate":0.025467,"floatMarketCap":105589045000,"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":0.2767,"impliedVolPercentile":0.4223},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.003538,"change":4.02,"latestPrice":1140.13,"close":1140.13,"volume":672096,"market":"US","high":1151.23,"low":1134.72,"preClose":1136.11,"open":1137.25,"turnoverRate":0.000716,"peRate":38.27338,"amplitude":0.014532,"marketValue":1077860382868.4102,"askSize":28,"bidSize":6,"askPrice":1140.07,"bidPrice":1139.46,"week52High":1292.65,"week52Low":712.05,"changeRate5Day":0.014161,"changeRate20Day":-0.069836,"changeRate60Day":0.034526,"changeRateWTD":0.021897,"changeRateMTD":-0.014351,"changeRateQTD":-0.04944,"changeRateYTD":0.060902,"amount":768317388.480469,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":49.678867,"pbRate":31.815,"volumeRatio":0.442766,"committee":-0.647059,"roa":0.203572,"roe":1.022859,"changeRate5Min":0.000158,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005868,"floatMarketCap":1070582070000.0001,"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":0.3257,"impliedVolPercentile":0.1315},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":0.003127,"change":0.645,"latestPrice":206.925,"close":206.925,"volume":2834195,"market":"US","high":208.08,"low":205.39,"preClose":206.28,"open":207.15,"turnoverRate":0.002402,"peRate":16.720997,"amplitude":0.013041,"marketValue":325286100000,"askSize":22,"bidSize":2,"askPrice":207.14,"bidPrice":206.57,"week52High":232.25,"week52Low":151.84,"changeRate5Day":-0.039122,"changeRate20Day":-0.048839,"changeRate60Day":-0.088797,"changeRateWTD":-0.034775,"changeRateMTD":-0.029978,"changeRateQTD":-0.010118,"changeRateYTD":0.165578,"amount":586698690.800324,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":20.266895,"pbRate":3.052066,"volumeRatio":0.662044,"committee":-0.833333,"roa":0.01345,"roe":0.1797,"changeRate5Min":-0.003611,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.020056,"floatMarketCap":244131004363.65002,"shortable":3,"shares":1572000000,"floatShares":1179804298,"preHourTrading":{"tag":"盘前","latestPrice":206.7,"preClose":206.28,"latestTime":"09:25 EDT","volume":4058,"amount":841247.50452,"timestamp":1789565100011,"change":0.4199999999999875,"changeRate":0.0020360674810935985},"postHourTrading":{"tag":"盘后","latestPrice":206.99,"preClose":206.28,"latestTime":"19:59 EDT","volume":755087,"amount":155767313.8665,"timestamp":1789516770704,"change":0.710000000000008,"changeRate":0.0034419235989917004},"overnightTrading":{"tag":"夜盘","latestPrice":207.82000732421875,"preClose":206.27999877929688,"latestTime":"20260916 04:00 EDT","volume":493,"amount":101823,"timestamp":1789545602157,"change":1.540008544921875,"changeRate":0.007465622232088343},"impliedVol":0.3595,"impliedVolPercentile":0.7012},{"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},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0,"change":0,"latestPrice":2.015,"close":2.015,"volume":36716,"market":"US","high":2.04,"low":2.01,"preClose":2.015,"open":2.02,"turnoverRate":0.001866,"peRate":0,"amplitude":0.014888,"marketValue":41201511,"askSize":839,"bidSize":778,"askPrice":2.02,"bidPrice":2.01,"week52High":3.1315,"week52Low":1.56,"changeRate5Day":-0.002475,"changeRate20Day":-0.021845,"changeRate60Day":0.044041,"changeRateWTD":-0.007389,"changeRateMTD":-0.03125,"changeRateQTD":-0.017073,"changeRateYTD":0.089189,"amount":74025.917478,"eps":-0.640923,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.465501,"volumeRatio":0.354886,"committee":-0.037724,"roa":-0.133408,"roe":-0.137242,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39655175.82,"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":"TTEK","nameCN":"Tetra Tech","changeRate":-0.000545,"change":-0.02,"latestPrice":36.7,"close":36.7,"volume":795840,"market":"US","high":37.27,"low":36.58,"preClose":36.72,"open":36.72,"turnoverRate":0.003124,"peRate":22.049909,"amplitude":0.018791,"marketValue":9396814800,"askSize":110,"bidSize":28,"askPrice":36.71,"bidPrice":36.7,"week52High":43.14,"week52Low":25.81,"changeRate5Day":0.033512,"changeRate20Day":0.036723,"changeRate60Day":0.35175,"changeRateWTD":0.005755,"changeRateMTD":0.015495,"changeRateQTD":0.270336,"changeRateYTD":0.094216,"amount":29329647.597656,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":39.462366,"pbRate":5.073677,"volumeRatio":0.55132,"committee":-0.594203,"roa":0.085358,"roe":0.242968,"changeRate5Min":-0.000545,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.267,"divideRate":0.007275,"floatMarketCap":9348670712.400002,"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":0.4138,"impliedVolPercentile":0.3267},{"symbol":"F","nameCN":"Ford","changeRate":-0.001111,"change":-0.015,"latestPrice":13.485,"close":13.485,"volume":28552273,"market":"US","high":13.565,"low":13.31,"preClose":13.5,"open":13.55,"turnoverRate":0.00719,"peRate":0,"amplitude":0.018889,"marketValue":53733580115.55,"askSize":2621,"bidSize":664,"askPrice":13.49,"bidPrice":13.48,"week52High":17.78,"week52Low":11.11,"changeRate5Day":0.002602,"changeRate20Day":-0.031945,"changeRate60Day":-0.044295,"changeRateWTD":-0.034717,"changeRateMTD":-0.03264,"changeRateQTD":-0.029856,"changeRateYTD":0.02782,"amount":383771536.630438,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.504342,"volumeRatio":0.797013,"committee":-0.64584,"roa":0.003478,"roe":-0.182517,"changeRate5Min":0.000742,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.044494,"floatMarketCap":53551023044.369995,"shortable":3,"shares":3984692630,"floatShares":3971154842,"preHourTrading":{"tag":"盘前","latestPrice":13.5321,"preClose":13.5,"latestTime":"09:29 EDT","volume":181774,"amount":2461735.652838,"timestamp":1789565389401,"change":0.032099999999999795,"changeRate":0.0023777777777777625},"postHourTrading":{"tag":"盘后","latestPrice":13.5099,"preClose":13.5,"latestTime":"19:59 EDT","volume":7529467,"amount":101651628.872456,"timestamp":1789516798921,"change":0.00990000000000002,"changeRate":0.0007333333333333349},"overnightTrading":{"tag":"夜盘","latestPrice":13.529999732971191,"preClose":13.5,"latestTime":"20260916 04:00 EDT","volume":2004,"amount":27090,"timestamp":1789545602102,"change":0.029999732971191406,"changeRate":0.0022222024423104746},"impliedVol":0.3694,"impliedVolPercentile":0.4223}]}}}