US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

PTP

1,830.00

-17.6107-0.95%

Number of Gainers:9

Number of Losers:22

Number of Flat:5

PE:- -

High:1,853.14

Open:1,846.79

Low:1,829.16

Close:1,847.61

Volume:21.20M

Turnover:753.80M

Market Cap:349.42B

Float Cap:217.50B

Loading ...

Constituent

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

Martin Midstream Partners LP US MMLP	2.04	+9.09%	+0.1700	30.90K	60.90K	79.67M
Global Indemnity PLC US GBLI	24.46	+5.25%	+1.22	5K	125.00K	357.34M
Global Partners LP US GLP	49.37	+2.94%	+1.41	120.87K	5.94M	1.68B
Sunoco LP US SUN	75.6	+2.63%	+1.94	249.07K	18.66M	15.46B
USA Compression Partners LP US USAC	25.95	+2.25%	+0.5700	80.98K	2.08M	3.76B
Dorchester Minerals LP US DMLP	29.75	+1.02%	+0.3000	64.80K	1.93M	1.46B
Genesis Energy LP US GEL	14.44	+0.70%	+0.1000	168.45K	2.43M	1.77B
New England Realty Associates LP US NEN	50	+0.50%	+0.2500	125	6K	171.66M
Black Stone Minerals LP US BSM	14.81	+0.41%	+0.0600	215.52K	3.20M	3.14B
Gyrodyne LLC US GYRO	4.7	0.00%	0.0000	42	201.00	10.34M
Six Flags Entertainment Corporation US FUN	11.41	0.00%	0.0000	1.88M	21.44M	1.16B
FTAI AVIATION LTD 8.00% FIX TO FLTNG SER A CUM PER RED PRE US FTAIO	25.46	0.00%	0.0000	0	0	2.61B
FORTRESS TRANSN & INFRAS INVS LLC 8.25% FIXD RATE SER C CUM PRE RED PFD US FTAIN	24.9901	0.00%	0.0000	0	0	104.96M
CSI Compressco LP US CCLP	2.42	0.00%	0.0000	0	0	344.84M
Alliance Resource Partners LP US ARLP	24.62	-0.12%	-0.0300	186.26K	4.60M	3.16B
Natural Resources Partners LP US NRP	111.11	-0.18%	-0.2000	11.31K	1.26M	1.47B
Delek Logistics Partners LP US DKL	56.49	-0.19%	-0.1100	47.18K	2.66M	3.23B
Suburban Propane Partners LP US SPH	17.09	-0.29%	-0.0500	151.92K	2.60M	1.14B
Plains All American Pipeline LP US PAA	24.34	-0.33%	-0.0800	1.85M	45.32M	17.17B
TXO PARTNERS L.P US TXO	14.28	-0.42%	-0.0600	103.73K	1.48M	788.86M

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://hkg.itiger.com/stock/BK4590"},"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":1829.9985,"timestamp":1791575999999,"preClose":1847.6093,"halted":0,"volume":21201165,"delay":0,"changeRate":-0.009532,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-17.610718,"latestTime":"10-09 16:00:00 EDT","open":1846.7896,"high":1853.1381,"low":1829.1642,"amount":753800125.320495,"amplitude":0.012976,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1791792000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":3.702247,"peRate":14.458655,"turnoverRate":0.002921,"increases":9,"decrements":22,"flats":5,"marketCap":349424815747,"floatMarketCap":217497785900},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4590\",,,,,undefined,":{"symbol":"BK4590","high":1853.1381,"amplitude":0.012976,"preClose":1847.6093,"low":1829.1642,"pbRate":"3.702247","latestPrice":1829.9985,"volume":21201165,"delay":0,"open":1846.7896,"prevYearClose":1575.9897,"prevWeekClose":1824.3789,"prevMonthClose":1788.7632,"prevQuarterClose":1788.7632,"fiveDayClose":1824.3789,"twentyDayClose":1948.0604,"sixtyDayClose":1855.6302,"secType":"PLATE","market":"US","turnoverRate":0.002921,"peRate":14.458655,"marketCap":349424815747,"floatMarketCap":217497785900,"timestamp":1791575999999,"nameCN":"PTP"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4590\",,,,undefined,":{"bkCode":"BK4590","up":9,"down":22,"flat":5},"@#url:\"https://hq.skytigris.cn/market/quote/BK4590\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"MMLP","nameCN":"Martin Midstream Partners LP","changeRate":0.090909,"change":0.17,"latestPrice":2.04,"close":2.04,"volume":30902,"market":"US","high":2.0605,"low":1.86,"preClose":1.87,"open":1.86,"turnoverRate":0.001169,"peRate":0,"amplitude":0.107219,"marketValue":79672375.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.24,"week52Low":1.76,"changeRate5Day":-0.06422,"changeRate20Day":-0.06422,"changeRate60Day":-0.146444,"changeRateWTD":-0.06422,"changeRateMTD":-0.081081,"changeRateQTD":-0.081081,"changeRateYTD":-0.218391,"amount":60904.97096,"eps":-0.385076,"lyrEps":-0.368431,"lyrPeRate":0,"pbRate":-0.873122,"volumeRatio":0.594242,"roa":0.048157,"roe":0.035839,"changeRate5Min":0.004877,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.02,"divideRate":0.009804,"floatMarketCap":53948616,"shortable":3,"shares":39055086,"floatShares":26445400,"hourTrading":{"tag":"盘后","latestPrice":2.04,"preClose":2.04,"latestTime":"19:30 EDT","volume":5,"amount":10.2,"timestamp":1791588604154,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":2.04,"preClose":2.04,"latestTime":"19:30 EDT","volume":5,"amount":10.2,"timestamp":1791588604154,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.0399999618530273,"preClose":2.0399999618530273,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.289,"impliedVolPercentile":0.2709},{"symbol":"GBLI","nameCN":"Global Indemnity PLC","changeRate":0.052496,"change":1.22,"latestPrice":24.46,"close":24.46,"volume":5119,"market":"US","high":24.835,"low":24.17,"preClose":23.24,"open":24.49,"turnoverRate":0.000828,"peRate":10.356328,"amplitude":0.028614,"marketValue":357339246.42,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":30.5,"week52Low":23.22,"changeRate5Day":0.004517,"changeRate20Day":-0.170847,"changeRate60Day":-0.102385,"changeRateWTD":0.004517,"changeRateMTD":-0.001633,"changeRateQTD":-0.001633,"changeRateYTD":-0.138125,"amount":125001.000895,"eps":2.361841,"lyrEps":1.75,"lyrPeRate":13.977143,"pbRate":0.505498,"volumeRatio":1.024046,"roa":0.016478,"roe":0.048792,"changeRate5Min":-0.000409,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4001,"divideRate":0.05724,"floatMarketCap":151160354,"shortable":3,"shares":14609127,"floatShares":6179900,"hourTrading":{"tag":"盘后","latestPrice":24.69,"preClose":24.46,"latestTime":"16:10 EDT","volume":72,"amount":1777.68,"timestamp":1791576604028,"change":0.23000000000000043,"changeRate":0.009403107113654965},"postHourTrading":{"tag":"盘后","latestPrice":24.69,"preClose":24.46,"latestTime":"16:10 EDT","volume":72,"amount":1777.68,"timestamp":1791576604028,"change":0.23000000000000043,"changeRate":0.009403107113654965},"overnightTrading":{"tag":"夜盘","latestPrice":24.459999084472656,"preClose":24.459999084472656,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GLP","nameCN":"Global Partners LP","changeRate":0.029399,"change":1.41,"latestPrice":49.37,"close":49.37,"volume":120866,"market":"US","high":50.0499,"low":47.97,"preClose":47.96,"open":48.13,"turnoverRate":0.004367,"peRate":10.102242,"amplitude":0.043367,"marketValue":1678360945.31,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":54.29,"week52Low":39.58,"changeRate5Day":0.052665,"changeRate20Day":-0.064076,"changeRate60Day":0.010852,"changeRateWTD":0.052665,"changeRateMTD":0.066307,"changeRateQTD":0.066307,"changeRateYTD":0.179689,"amount":5937731.748619,"eps":4.887034,"lyrEps":2.11,"lyrPeRate":23.398104,"pbRate":2.499342,"volumeRatio":2.352687,"roa":0.052483,"roe":0.272085,"changeRate5Min":0.000304,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.055,"divideRate":0.06188,"floatMarketCap":1366273970.38,"shortable":3,"shares":33995563,"floatShares":27674174,"hourTrading":{"tag":"盘后","latestPrice":50.33,"preClose":49.37,"latestTime":"19:30 EDT","volume":6042,"amount":299901.98082,"timestamp":1791588605001,"change":0.9600000000000009,"changeRate":0.01944500708932552},"postHourTrading":{"tag":"盘后","latestPrice":50.33,"preClose":49.37,"latestTime":"19:30 EDT","volume":6042,"amount":299901.98082,"timestamp":1791588605001,"change":0.9600000000000009,"changeRate":0.01944500708932552},"overnightTrading":{"tag":"夜盘","latestPrice":49.369998931884766,"preClose":49.369998931884766,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.3495,"impliedVolPercentile":0.6295},{"symbol":"SUN","nameCN":"Sunoco LP","changeRate":0.026337,"change":1.94,"latestPrice":75.6,"close":75.6,"volume":249069,"market":"US","high":75.6,"low":72.7915,"preClose":73.66,"open":73.06,"turnoverRate":0.002319,"peRate":16.688741,"amplitude":0.038128,"marketValue":15463301263.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":80.22,"week52Low":48.6,"changeRate5Day":0.011642,"changeRate20Day":-0.026651,"changeRate60Day":0.04898,"changeRateWTD":0.011642,"changeRateMTD":0.037464,"changeRateQTD":0.037464,"changeRateYTD":0.442473,"amount":18660917.910416,"eps":4.53,"lyrEps":2.279999,"lyrPeRate":33.157909,"pbRate":2.260386,"volumeRatio":0.478078,"roa":0.054955,"roe":0.18658,"changeRate5Min":0.01002,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8441,"divideRate":0.050848,"floatMarketCap":8119222801.2,"shortable":3,"shares":204541022,"floatShares":107397127,"hourTrading":{"tag":"盘后","latestPrice":75.6,"preClose":75.6,"latestTime":"19:54 EDT","volume":24,"amount":1814.41008,"timestamp":1791590077568,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":73.66,"preClose":73.66,"latestTime":"07:39 EDT","volume":19,"amount":1387.58007,"timestamp":1791545978261,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":75.6,"preClose":75.6,"latestTime":"19:54 EDT","volume":24,"amount":1814.41008,"timestamp":1791590077568,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72.19999694824219,"preClose":73.66000366210938,"latestTime":"20261009 04:00 EDT","volume":79,"amount":5713,"timestamp":1791532801953,"change":-1.4600067138671875,"changeRate":-0.01982088842358032},"impliedVol":0.2989,"impliedVolPercentile":0.6773},{"symbol":"USAC","nameCN":"USA Compression Partners LP","changeRate":0.022459,"change":0.57,"latestPrice":25.95,"close":25.95,"volume":80981,"market":"US","high":26,"low":25.17,"preClose":25.38,"open":25.17,"turnoverRate":0.000927,"peRate":24.14787,"amplitude":0.032703,"marketValue":3762750000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":30.55,"week52Low":21.85,"changeRate5Day":0.02085,"changeRate20Day":-0.061143,"changeRate60Day":-0.035674,"changeRateWTD":0.02085,"changeRateMTD":0.043426,"changeRateQTD":0.043426,"changeRateYTD":0.128261,"amount":2082261.310686,"eps":1.074629,"lyrEps":0.85,"lyrPeRate":30.529412,"pbRate":-316.954147,"volumeRatio":0.592746,"roa":0.07146,"roe":1.223511,"changeRate5Min":0.00855,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0989,"divideRate":0.080882,"floatMarketCap":2266631295,"shortable":3,"shares":145000000,"floatShares":87346100,"hourTrading":{"tag":"盘后","latestPrice":25.97,"preClose":25.95,"latestTime":"19:30 EDT","volume":576,"amount":14983.10496,"timestamp":1791588606667,"change":0.019999999999999574,"changeRate":0.0007707129094412168},"preHourTrading":{"tag":"盘前","latestPrice":26,"preClose":25.38,"latestTime":"08:38 EDT","volume":10,"amount":260,"timestamp":1791549502637,"change":0.620000000000001,"changeRate":0.024428684003152127},"postHourTrading":{"tag":"盘后","latestPrice":25.97,"preClose":25.95,"latestTime":"19:30 EDT","volume":576,"amount":14983.10496,"timestamp":1791588606667,"change":0.019999999999999574,"changeRate":0.0007707129094412168},"overnightTrading":{"tag":"夜盘","latestPrice":25.950000762939453,"preClose":25.950000762939453,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.2839,"impliedVolPercentile":0.3625},{"symbol":"DMLP","nameCN":"Dorchester Minerals LP","changeRate":0.010187,"change":0.3,"latestPrice":29.75,"close":29.75,"volume":64801,"market":"US","high":29.98,"low":29.38,"preClose":29.45,"open":29.38,"turnoverRate":0.001405,"peRate":16.982697,"amplitude":0.020374,"marketValue":1460469388,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":30.54,"week52Low":20.85,"changeRate5Day":0.038757,"changeRate20Day":0.006768,"changeRate60Day":0.097381,"changeRateWTD":0.038757,"changeRateMTD":0.060984,"changeRateQTD":0.060984,"changeRateYTD":0.330501,"amount":1927003.125916,"eps":1.751783,"lyrEps":1.15944,"lyrPeRate":25.658939,"pbRate":4.729989,"volumeRatio":0.922439,"roa":0.17074,"roe":0.280253,"changeRate5Min":0.004389,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.193574,"divideRate":0.107347,"floatMarketCap":1371804064.75,"shortable":3,"shares":49091408,"floatShares":46111061,"hourTrading":{"tag":"盘后","latestPrice":29.75,"preClose":29.75,"latestTime":"19:30 EDT","volume":173,"amount":5122.750229,"timestamp":1791588606211,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":29.9,"preClose":29.45,"latestTime":"09:17 EDT","volume":213,"amount":6287.279898,"timestamp":1791551871875,"change":0.4499999999999993,"changeRate":0.015280135823429518},"postHourTrading":{"tag":"盘后","latestPrice":29.75,"preClose":29.75,"latestTime":"19:30 EDT","volume":173,"amount":5122.750229,"timestamp":1791588606211,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.75,"preClose":29.75,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.6378,"impliedVolPercentile":0.996},{"symbol":"GEL","nameCN":"Genesis Energy LP","changeRate":0.006974,"change":0.1,"latestPrice":14.44,"close":14.44,"volume":168449,"market":"US","high":14.48,"low":14.2401,"preClose":14.34,"open":14.4,"turnoverRate":0.001565,"peRate":71.921306,"amplitude":0.016729,"marketValue":1768384751.92,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":18.64,"week52Low":13.55,"changeRate5Day":0.027758,"changeRate20Day":-0.073765,"changeRate60Day":-0.03282,"changeRateWTD":0.027758,"changeRateMTD":0.049419,"changeRateQTD":0.049419,"changeRateYTD":-0.074359,"amount":2425728.669417,"eps":0.200775,"lyrEps":-4.192315,"lyrPeRate":0,"pbRate":-5.249987,"volumeRatio":0.889955,"roa":0.038368,"roe":0.226969,"changeRate5Min":0.000693,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.725,"divideRate":0.050208,"floatMarketCap":1554082805.72,"shortable":3,"shares":122464318,"floatShares":107623463,"hourTrading":{"tag":"盘后","latestPrice":14.44,"preClose":14.44,"latestTime":"19:30 EDT","volume":16574,"amount":239329.090368,"timestamp":1791588604132,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":14.34,"preClose":14.34,"latestTime":"04:00 EDT","volume":1,"amount":14.34,"timestamp":1791532825676,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":14.44,"preClose":14.44,"latestTime":"19:30 EDT","volume":16574,"amount":239329.090368,"timestamp":1791588604132,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":14.4399995803833,"preClose":14.4399995803833,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.3957,"impliedVolPercentile":0.7331},{"symbol":"NEN","nameCN":"New England Realty Associates LP","changeRate":0.005025,"change":0.25,"latestPrice":50,"close":50,"volume":125,"market":"US","high":50,"low":50,"preClose":49.75,"open":50,"turnoverRate":0.000061,"peRate":0,"amplitude":0,"marketValue":171655000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":73.5,"week52Low":48.0121,"changeRate5Day":0.0202,"changeRate20Day":-0.107143,"changeRate60Day":-0.137559,"changeRateWTD":0.0202,"changeRateMTD":-0.038462,"changeRateQTD":-0.038462,"changeRateYTD":-0.224806,"amount":6250,"eps":-2.000846,"lyrEps":1.724797,"lyrPeRate":28.988919,"pbRate":-2.083469,"volumeRatio":0.498803,"roa":0.01945,"roe":0.005891,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6019,"divideRate":0.032038,"floatMarketCap":101995000,"shortable":3,"shares":3433100,"floatShares":2039900,"hourTrading":{"tag":"盘后","latestPrice":50,"preClose":50,"latestTime":"16:00 EDT","volume":1,"amount":50,"timestamp":1791576011274,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":50,"preClose":50,"latestTime":"16:00 EDT","volume":1,"amount":50,"timestamp":1791576011274,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50,"preClose":50,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"BSM","nameCN":"Black Stone Minerals LP","changeRate":0.004068,"change":0.06,"latestPrice":14.81,"close":14.81,"volume":215523,"market":"US","high":14.89,"low":14.77,"preClose":14.75,"open":14.77,"turnoverRate":0.00129,"peRate":12.365274,"amplitude":0.008136,"marketValue":3137682321.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":15.49,"week52Low":12.32,"changeRate5Day":0.01717,"changeRate20Day":-0.012008,"changeRate60Day":0.035664,"changeRateWTD":0.01717,"changeRateMTD":0.034218,"changeRateQTD":0.034218,"changeRateYTD":0.114372,"amount":3198226.725005,"eps":1.197709,"lyrEps":1.27779,"lyrPeRate":11.590324,"pbRate":2.942266,"volumeRatio":1.024122,"roa":0.140319,"roe":0.255934,"changeRate5Min":0.000676,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.22,"divideRate":0.082377,"floatMarketCap":2474206258.58,"shortable":3,"shares":211862412,"floatShares":167063218,"hourTrading":{"tag":"盘后","latestPrice":14.81,"preClose":14.81,"latestTime":"19:30 EDT","volume":24,"amount":354.680016,"timestamp":1791588604214,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":14.76,"preClose":14.75,"latestTime":"08:42 EDT","volume":118,"amount":1740.780014,"timestamp":1791549728606,"change":0.009999999999999787,"changeRate":0.0006779661016949008},"postHourTrading":{"tag":"盘后","latestPrice":14.81,"preClose":14.81,"latestTime":"19:30 EDT","volume":24,"amount":354.680016,"timestamp":1791588604214,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":14.8100004196167,"preClose":14.8100004196167,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.6318,"impliedVolPercentile":0.9841},{"symbol":"GYRO","nameCN":"Gyrodyne LLC","changeRate":0,"change":0,"latestPrice":4.7,"close":4.7,"volume":42,"market":"US","high":4.7,"low":4.7,"preClose":4.7,"open":4.7,"turnoverRate":0.000038,"peRate":0,"amplitude":0,"marketValue":10336747.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.16,"week52Low":4.09,"changeRate5Day":0.030724,"changeRate20Day":-0.058116,"changeRate60Day":-0.189655,"changeRateWTD":0.030724,"changeRateMTD":0.005348,"changeRateQTD":0.005348,"changeRateYTD":-0.491342,"amount":200.999994,"eps":-2.530925,"lyrEps":-2.530925,"lyrPeRate":0,"pbRate":0.893197,"volumeRatio":0.013487,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5180340,"shortable":3,"shares":2199308,"floatShares":1102200,"overnightTrading":{"tag":"夜盘","latestPrice":4.699999809265137,"preClose":4.699999809265137,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FUN","nameCN":"Six Flags Entertainment Corporation","changeRate":0,"change":0,"latestPrice":11.41,"close":11.41,"volume":1883201,"market":"US","high":11.5593,"low":11.24,"preClose":11.41,"open":11.54,"turnoverRate":0.021088,"peRate":0,"amplitude":0.027984,"marketValue":1163677842.81,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":27.37,"week52Low":10.45,"changeRate5Day":-0.016379,"changeRate20Day":-0.130335,"changeRate60Day":-0.398524,"changeRateWTD":-0.016379,"changeRateMTD":0.065359,"changeRateQTD":0.065359,"changeRateYTD":-0.256193,"amount":21437082.92568,"eps":-17.296715,"lyrEps":-15.89,"lyrPeRate":0,"pbRate":10.143016,"volumeRatio":0.572979,"roa":0.024371,"roe":-1.431575,"changeRate5Min":0.009734,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1018916833.76,"shortable":3,"shares":101987541,"floatShares":89300336,"hourTrading":{"tag":"盘后","latestPrice":11.41,"preClose":11.41,"latestTime":"19:30 EDT","volume":4018,"amount":45845.167046,"timestamp":1791588605921,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":11.41,"preClose":11.41,"latestTime":"08:45 EDT","volume":17,"amount":193.219994,"timestamp":1791549905204,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":11.41,"preClose":11.41,"latestTime":"19:30 EDT","volume":4018,"amount":45845.167046,"timestamp":1791588605921,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.5,"preClose":11.40999984741211,"latestTime":"20261009 04:00 EDT","volume":26,"amount":299,"timestamp":1791532802306,"change":0.09000015258789062,"changeRate":0.007887831182425779},"impliedVol":0.7297,"impliedVolPercentile":0.2112},{"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},{"symbol":"FTAIN","nameCN":"FORTRESS TRANSN & INFRAS INVS LLC 8.25% FIXD RATE SER C CUM PRE RED PFD","changeRate":0,"change":0,"latestPrice":24.9901,"close":24.9901,"volume":0,"market":"US","high":24.9901,"low":24.9901,"preClose":24.9901,"open":24.9901,"turnoverRate":0,"peRate":4.968211,"amplitude":0,"marketValue":104958420,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25.8899,"week52Low":24.945,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.01575,"amount":0,"eps":5.03,"lyrEps":-0.315928,"lyrPeRate":0,"pbRate":3.713371,"volumeRatio":0,"roa":0.102523,"roe":0.693855,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06252,"divideRate":0.082533,"floatMarketCap":104958420,"shortable":3,"shares":4200000,"floatShares":4200000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CCLP","nameCN":"CSI Compressco LP","changeRate":0,"change":0,"latestPrice":2.42,"close":2.42,"volume":0,"market":"US","high":2.42,"low":2.42,"preClose":2.42,"open":2.42,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":344842352.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.42,"week52Low":2.42,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.066497,"lyrEps":-0.066497,"lyrPeRate":0,"pbRate":-9.277687,"volumeRatio":0,"roa":0.044974,"roe":-0.360379,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.016529,"floatMarketCap":142784527.82,"shortable":3,"shares":142496840,"floatShares":59001871,"impliedVol":0.9149,"impliedVolPercentile":0},{"symbol":"ARLP","nameCN":"Alliance Resource Partners LP","changeRate":-0.001217,"change":-0.03,"latestPrice":24.62,"close":24.62,"volume":186257,"market":"US","high":24.84,"low":24.59,"preClose":24.65,"open":24.72,"turnoverRate":0.002068,"peRate":12.009861,"amplitude":0.010142,"marketValue":3161897950.88,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":29.45,"week52Low":23,"changeRate5Day":0.003669,"changeRate20Day":-0.071994,"changeRate60Day":0.00122,"changeRateWTD":0.003669,"changeRateMTD":0.013586,"changeRateQTD":0.013586,"changeRateYTD":0.059836,"amount":4595027.34779,"eps":2.049982,"lyrEps":2.400444,"lyrPeRate":10.256436,"pbRate":1.787383,"volumeRatio":0.553359,"roa":0.077566,"roe":0.151691,"changeRate5Min":-0.000313,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4004,"divideRate":0.097498,"floatMarketCap":2217381145.64,"shortable":3,"shares":128428024,"floatShares":90064222,"hourTrading":{"tag":"盘后","latestPrice":24.95,"preClose":24.62,"latestTime":"19:44 EDT","volume":1161,"amount":28557.420021,"timestamp":1791589455710,"change":0.3299999999999983,"changeRate":0.013403736799350053},"preHourTrading":{"tag":"盘前","latestPrice":24.65,"preClose":24.65,"latestTime":"09:07 EDT","volume":552,"amount":13621.310424,"timestamp":1791551229103,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":24.95,"preClose":24.62,"latestTime":"19:44 EDT","volume":1161,"amount":28557.420021,"timestamp":1791589455710,"change":0.3299999999999983,"changeRate":0.013403736799350053},"overnightTrading":{"tag":"夜盘","latestPrice":24.6200008392334,"preClose":24.6200008392334,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.3239,"impliedVolPercentile":0.5737},{"symbol":"NRP","nameCN":"Natural Resources Partners LP","changeRate":-0.001797,"change":-0.2,"latestPrice":111.11,"close":111.11,"volume":11312,"market":"US","high":111.5395,"low":110.26,"preClose":111.31,"open":110.26,"turnoverRate":0.001176,"peRate":14.171302,"amplitude":0.011495,"marketValue":1472253277.32,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":128.6,"week52Low":95.51,"changeRate5Day":0.014703,"changeRate20Day":0.00009,"changeRate60Day":0.135862,"changeRateWTD":0.014703,"changeRateMTD":0.021889,"changeRateQTD":0.021889,"changeRateYTD":0.064272,"amount":1256562.095093,"eps":7.840493,"lyrEps":10.039816,"lyrPeRate":11.066936,"pbRate":2.307665,"volumeRatio":0.47547,"roa":0.104901,"roe":0.172024,"changeRate5Min":-0.003051,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3,"divideRate":0.027,"floatMarketCap":1068993198.85,"shortable":3,"shares":13250412,"floatShares":9621035,"hourTrading":{"tag":"盘后","latestPrice":111.11,"preClose":111.11,"latestTime":"19:30 EDT","volume":7,"amount":777.77,"timestamp":1791588604237,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":113,"preClose":111.31,"latestTime":"08:31 EDT","volume":1,"amount":113,"timestamp":1791549095305,"change":1.6899999999999977,"changeRate":0.015182822747282344},"postHourTrading":{"tag":"盘后","latestPrice":111.11,"preClose":111.11,"latestTime":"19:30 EDT","volume":7,"amount":777.77,"timestamp":1791588604237,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":111.11000061035156,"preClose":111.11000061035156,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.2449,"impliedVolPercentile":0.2072},{"symbol":"DKL","nameCN":"Delek Logistics Partners LP","changeRate":-0.001943,"change":-0.11,"latestPrice":56.49,"close":56.49,"volume":47184,"market":"US","high":56.78,"low":56.09,"preClose":56.6,"open":56.58,"turnoverRate":0.001994,"peRate":19.546712,"amplitude":0.012191,"marketValue":3231075420.51,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":61.5,"week52Low":42.35,"changeRate5Day":0.0284,"changeRate20Day":-0.007206,"changeRate60Day":0.006593,"changeRateWTD":0.0284,"changeRateMTD":0.061643,"changeRateQTD":0.061643,"changeRateYTD":0.266024,"amount":2661938.501038,"eps":2.89,"lyrEps":3.298254,"lyrPeRate":17.127244,"pbRate":-46.630521,"volumeRatio":0.790479,"roa":0.038191,"roe":4.393726,"changeRate5Min":0.000354,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.51,"divideRate":0.079837,"floatMarketCap":1336397713.56,"shortable":3,"shares":57197299,"floatShares":23657244,"hourTrading":{"tag":"盘后","latestPrice":56.49,"preClose":56.49,"latestTime":"19:30 EDT","volume":2928,"amount":165403.563264,"timestamp":1791588606352,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":57.146,"preClose":56.6,"latestTime":"09:15 EDT","volume":400,"amount":22739.5708,"timestamp":1791551728473,"change":0.5459999999999994,"changeRate":0.009646643109540625},"postHourTrading":{"tag":"盘后","latestPrice":56.49,"preClose":56.49,"latestTime":"19:30 EDT","volume":2928,"amount":165403.563264,"timestamp":1791588606352,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":56.4900016784668,"preClose":56.4900016784668,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.3415,"impliedVolPercentile":0.7131},{"symbol":"SPH","nameCN":"Suburban Propane Partners LP","changeRate":-0.002917,"change":-0.05,"latestPrice":17.09,"close":17.09,"volume":151922,"market":"US","high":17.17,"low":17.02,"preClose":17.14,"open":17.02,"turnoverRate":0.002371,"peRate":8.753298,"amplitude":0.008751,"marketValue":1140114693.83,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":20.8,"week52Low":16.25,"changeRate5Day":0.025195,"changeRate20Day":0.001172,"changeRate60Day":-0.069172,"changeRateWTD":0.025195,"changeRateMTD":0.039538,"changeRateQTD":0.039538,"changeRateYTD":-0.078209,"amount":2596128.228176,"eps":1.952407,"lyrEps":1.62,"lyrPeRate":10.549383,"pbRate":1.59899,"volumeRatio":0.949257,"roa":0.056385,"roe":0.192268,"changeRate5Min":0.000878,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3,"divideRate":0.076068,"floatMarketCap":1095200088.85,"shortable":3,"shares":66712387,"floatShares":64084265,"hourTrading":{"tag":"盘后","latestPrice":17.26,"preClose":17.09,"latestTime":"16:41 EDT","volume":9780,"amount":167140.1022,"timestamp":1791578514366,"change":0.1700000000000017,"changeRate":0.00994733762434182},"preHourTrading":{"tag":"盘前","latestPrice":17.52,"preClose":17.14,"latestTime":"08:50 EDT","volume":403,"amount":7059.420316,"timestamp":1791550240607,"change":0.379999999999999,"changeRate":0.022170361726954434},"postHourTrading":{"tag":"盘后","latestPrice":17.26,"preClose":17.09,"latestTime":"16:41 EDT","volume":9780,"amount":167140.1022,"timestamp":1791578514366,"change":0.1700000000000017,"changeRate":0.00994733762434182},"overnightTrading":{"tag":"夜盘","latestPrice":17.09000015258789,"preClose":17.09000015258789,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.4959,"impliedVolPercentile":0.9641},{"symbol":"PAA","nameCN":"Plains All American Pipeline LP","changeRate":-0.003276,"change":-0.08,"latestPrice":24.34,"close":24.34,"volume":1854352,"market":"US","high":24.69,"low":24.27,"preClose":24.42,"open":24.56,"turnoverRate":0.004007,"peRate":6.739867,"amplitude":0.017199,"marketValue":17171815721.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":26.385,"week52Low":15.685,"changeRate5Day":0.024842,"changeRate20Day":-0.067433,"changeRate60Day":0.024842,"changeRateWTD":0.024842,"changeRateMTD":0.026138,"changeRateQTD":0.026138,"changeRateYTD":0.355234,"amount":45321527.509033,"eps":3.611347,"lyrEps":1.664034,"lyrPeRate":14.627105,"pbRate":1.779364,"volumeRatio":1.029597,"roa":0.035455,"roe":0.101835,"changeRate5Min":-0.000411,"earningDate":1793894400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6325,"divideRate":0.067071,"floatMarketCap":11264094919.14,"shortable":3,"shares":705497770,"floatShares":462781221,"hourTrading":{"tag":"盘后","latestPrice":24.34,"preClose":24.34,"latestTime":"19:30 EDT","volume":32647,"amount":794644.042324,"timestamp":1791588606438,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":24.19,"preClose":24.42,"latestTime":"09:12 EDT","volume":406,"amount":10159.809772,"timestamp":1791551523239,"change":-0.23000000000000043,"changeRate":-0.009418509418509436},"postHourTrading":{"tag":"盘后","latestPrice":24.34,"preClose":24.34,"latestTime":"19:30 EDT","volume":32647,"amount":794644.042324,"timestamp":1791588606438,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":24.559999465942383,"preClose":24.420000076293945,"latestTime":"20261009 04:00 EDT","volume":9,"amount":221,"timestamp":1791532802012,"change":0.1399993896484375,"changeRate":0.005732980721173046},"impliedVol":0.2226,"impliedVolPercentile":0.7131},{"symbol":"TXO","nameCN":"TXO PARTNERS L.P","changeRate":-0.004184,"change":-0.06,"latestPrice":14.28,"close":14.28,"volume":103731,"market":"US","high":14.4199,"low":14.2,"preClose":14.34,"open":14.3,"turnoverRate":0.002614,"peRate":0,"amplitude":0.015335,"marketValue":788862999.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":15.5791,"week52Low":10.12,"changeRate5Day":0.030303,"changeRate20Day":-0.07513,"changeRate60Day":0.094253,"changeRateWTD":0.030303,"changeRateMTD":0.044623,"changeRateQTD":0.044623,"changeRateYTD":0.338332,"amount":1482012.28448,"eps":-0.680892,"lyrEps":-0.434386,"lyrPeRate":0,"pbRate":1.217282,"volumeRatio":0.982145,"roa":-0.02348,"roe":-0.05348,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.41,"divideRate":0.098739,"floatMarketCap":566746068,"shortable":3,"shares":55242507,"floatShares":39688100,"hourTrading":{"tag":"盘后","latestPrice":14.28,"preClose":14.28,"latestTime":"19:30 EDT","volume":5,"amount":71.4,"timestamp":1791588605770,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":14.45,"preClose":14.34,"latestTime":"08:50 EDT","volume":2,"amount":28.9,"timestamp":1791550221482,"change":0.10999999999999943,"changeRate":0.007670850767085037},"postHourTrading":{"tag":"盘后","latestPrice":14.28,"preClose":14.28,"latestTime":"19:30 EDT","volume":5,"amount":71.4,"timestamp":1791588605770,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":14.279999732971191,"preClose":14.279999732971191,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.6427,"impliedVolPercentile":0.8685}]}}}