{"symbol":"YUNG","url":"https://intraalpha.com/companies/YUNG","capturedAt":"2026-10-23T18:36:21.084Z","state":"partial","quote":{"symbol":"YUNG","last_price":28.1031,"prev_close":27.6679,"regular_close":28.1031,"change":0.4352,"change_pct":1.5729,"regular_change":0.4352,"regular_change_pct":1.5729,"extended_change":0,"extended_change_pct":0,"bid":27.55,"ask":27.6,"bid_size":2800,"ask_size":2800,"volume":799,"vwap":27.79005,"open":27.79,"high":28.1031,"low":27.79,"close":28.1031,"trade_count":9,"last_trade_at":"2026-10-23T00:00:08.557089856Z","last_quote_at":"2026-10-23T18:36:00.007211844Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:36:10.199884233-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":983108,"holdings_count":49},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/YUNG/summary","observed_at":"2026-10-22","fetched_at":"2026-10-23T18:36:20.373397+00:00"},"optionObservedAt":null,"bars":[{"c":27.7901,"h":27.7901,"l":27.79,"n":4,"o":27.79,"t":"2026-10-22T13:45:00Z","v":792,"vw":27.79005}],"history":[{"c":25.6953,"h":25.7,"l":25.6953,"n":7,"o":25.7,"t":"2026-05-06T04:00:00Z","v":48642,"vw":25.7},{"c":25.5014,"h":25.5014,"l":25.5014,"n":1,"o":25.5014,"t":"2026-05-07T04:00:00Z","v":1,"vw":25.5014},{"c":25.5014,"h":25.5014,"l":25.5014,"n":0,"o":25.5014,"t":"2026-05-08T04:00:00Z","v":0,"vw":0},{"c":25.1534,"h":25.1534,"l":25.1534,"n":7,"o":25.1534,"t":"2026-05-11T04:00:00Z","v":102,"vw":25.1534},{"c":25.1534,"h":25.1534,"l":25.1534,"n":0,"o":25.1534,"t":"2026-05-12T04:00:00Z","v":0,"vw":0},{"c":25.3804,"h":25.3804,"l":25.3804,"n":6,"o":25.3804,"t":"2026-05-13T04:00:00Z","v":165,"vw":25.3804},{"c":25.4268,"h":25.4268,"l":25.4268,"n":1,"o":25.4268,"t":"2026-05-14T04:00:00Z","v":1,"vw":25.4268},{"c":25.1366,"h":25.1366,"l":25.1366,"n":2,"o":25.1366,"t":"2026-05-15T04:00:00Z","v":2,"vw":25.1366},{"c":25.136,"h":25.136,"l":25.136,"n":15,"o":25.136,"t":"2026-05-18T04:00:00Z","v":186,"vw":25.136},{"c":25.0887,"h":25.14,"l":25.0887,"n":4,"o":25.14,"t":"2026-05-19T04:00:00Z","v":104,"vw":25.14},{"c":25.5927,"h":25.5927,"l":25.5927,"n":2,"o":25.5927,"t":"2026-05-20T04:00:00Z","v":2,"vw":25.5927},{"c":25.76,"h":25.76,"l":25.76,"n":4,"o":25.76,"t":"2026-05-21T04:00:00Z","v":4,"vw":25.76},{"c":25.8713,"h":25.8713,"l":25.8713,"n":4,"o":25.8713,"t":"2026-05-22T04:00:00Z","v":4,"vw":25.8713},{"c":26.1351,"h":26.1351,"l":26.1351,"n":2,"o":26.1351,"t":"2026-05-26T04:00:00Z","v":2,"vw":26.1351},{"c":26.4937,"h":26.4937,"l":26.4937,"n":2,"o":26.4937,"t":"2026-05-27T04:00:00Z","v":2,"vw":26.4937},{"c":26.6714,"h":26.6714,"l":26.6714,"n":5,"o":26.6714,"t":"2026-05-28T04:00:00Z","v":17,"vw":26.6714},{"c":26.4401,"h":26.4401,"l":26.4401,"n":3,"o":26.4401,"t":"2026-05-29T04:00:00Z","v":12,"vw":26.4401},{"c":26.1398,"h":26.1398,"l":26.1398,"n":2,"o":26.1398,"t":"2026-06-01T04:00:00Z","v":11,"vw":26.1398},{"c":25.8474,"h":25.8474,"l":25.8474,"n":1,"o":25.8474,"t":"2026-06-02T04:00:00Z","v":1,"vw":25.8474},{"c":25.8657,"h":25.89,"l":25.8657,"n":3,"o":25.89,"t":"2026-06-03T04:00:00Z","v":9581,"vw":25.89},{"c":26.2703,"h":26.2703,"l":26.2703,"n":6,"o":26.2703,"t":"2026-06-04T04:00:00Z","v":50,"vw":26.2703},{"c":26.4244,"h":26.4244,"l":26.4244,"n":3,"o":26.4244,"t":"2026-06-05T04:00:00Z","v":5,"vw":26.4244},{"c":26.2423,"h":26.2423,"l":26.2423,"n":5,"o":26.2423,"t":"2026-06-08T04:00:00Z","v":10,"vw":26.2423},{"c":26.7665,"h":26.7665,"l":26.7665,"n":3,"o":26.7665,"t":"2026-06-09T04:00:00Z","v":3,"vw":26.7665},{"c":26.4357,"h":26.4357,"l":26.4357,"n":2,"o":26.4357,"t":"2026-06-10T04:00:00Z","v":2,"vw":26.4357},{"c":27.07,"h":27.07,"l":26.6199,"n":5,"o":26.62,"t":"2026-06-11T04:00:00Z","v":352,"vw":26.748536},{"c":27.2006,"h":27.2006,"l":27.17,"n":4,"o":27.17,"t":"2026-06-12T04:00:00Z","v":141,"vw":27.17},{"c":27.4281,"h":27.4281,"l":27.4281,"n":3,"o":27.4281,"t":"2026-06-15T04:00:00Z","v":38,"vw":27.4281},{"c":27.4975,"h":27.4975,"l":27.4975,"n":36,"o":27.4975,"t":"2026-06-16T04:00:00Z","v":316,"vw":27.4975},{"c":27.1018,"h":27.1018,"l":27.1018,"n":2,"o":27.1018,"t":"2026-06-17T04:00:00Z","v":51,"vw":27.1018},{"c":27.4149,"h":27.4149,"l":27.4149,"n":2,"o":27.4149,"t":"2026-06-18T04:00:00Z","v":2,"vw":27.4149},{"c":27.3886,"h":27.3886,"l":27.3886,"n":5,"o":27.3886,"t":"2026-06-22T04:00:00Z","v":14,"vw":27.3886},{"c":27.6343,"h":27.665,"l":27.6343,"n":5,"o":27.665,"t":"2026-06-23T04:00:00Z","v":225,"vw":27.6575},{"c":28.2272,"h":28.2272,"l":28.2272,"n":8,"o":28.2272,"t":"2026-06-24T04:00:00Z","v":109,"vw":28.2272},{"c":28.433,"h":28.433,"l":28.433,"n":12,"o":28.433,"t":"2026-06-25T04:00:00Z","v":232,"vw":28.433},{"c":28.99,"h":28.99,"l":28.99,"n":5,"o":28.99,"t":"2026-06-26T04:00:00Z","v":44,"vw":28.99},{"c":29.0902,"h":29.0902,"l":29.0902,"n":9,"o":29.0902,"t":"2026-06-29T04:00:00Z","v":12,"vw":29.0902},{"c":28.9485,"h":28.9485,"l":28.9485,"n":4,"o":28.9485,"t":"2026-06-30T04:00:00Z","v":6,"vw":28.9485},{"c":28.9939,"h":28.9939,"l":28.9939,"n":7,"o":28.9939,"t":"2026-07-01T04:00:00Z","v":18,"vw":28.9939},{"c":29.2206,"h":29.2206,"l":29.2206,"n":7,"o":29.2206,"t":"2026-07-02T04:00:00Z","v":10,"vw":29.2206},{"c":29.0871,"h":29.0871,"l":29.0871,"n":11,"o":29.0871,"t":"2026-07-06T04:00:00Z","v":31,"vw":29.0871},{"c":29.1853,"h":29.28,"l":29.1853,"n":12,"o":29.28,"t":"2026-07-07T04:00:00Z","v":125,"vw":29.28},{"c":28.6678,"h":28.6901,"l":28.6678,"n":10,"o":28.69,"t":"2026-07-08T04:00:00Z","v":252,"vw":28.69005},{"c":28.9031,"h":28.9031,"l":28.75,"n":18,"o":28.75,"t":"2026-07-09T04:00:00Z","v":1002,"vw":28.764433},{"c":28.7301,"h":28.7301,"l":28.7301,"n":15,"o":28.7301,"t":"2026-07-10T04:00:00Z","v":54,"vw":28.7301},{"c":28.6587,"h":28.8,"l":28.6587,"n":18,"o":28.8,"t":"2026-07-13T04:00:00Z","v":912,"vw":28.8},{"c":28.4352,"h":28.4352,"l":28.39,"n":14,"o":28.39,"t":"2026-07-14T04:00:00Z","v":11339,"vw":28.391262},{"c":28.6865,"h":28.71,"l":28.6865,"n":7,"o":28.71,"t":"2026-07-15T04:00:00Z","v":108,"vw":28.71},{"c":29.0186,"h":29.1,"l":29,"n":16,"o":29.08,"t":"2026-07-16T04:00:00Z","v":733,"vw":29.082386},{"c":28.9085,"h":29.11,"l":28.9085,"n":11,"o":29.11,"t":"2026-07-17T04:00:00Z","v":136,"vw":29.11},{"c":28.74,"h":28.88,"l":28.74,"n":15,"o":28.88,"t":"2026-07-20T04:00:00Z","v":645,"vw":28.772428},{"c":28.94,"h":28.94,"l":28.85,"n":17,"o":28.85,"t":"2026-07-21T04:00:00Z","v":471,"vw":28.904623},{"c":28.6524,"h":28.82,"l":28.6524,"n":9,"o":28.82,"t":"2026-07-22T04:00:00Z","v":173,"vw":28.82},{"c":28.4558,"h":28.4558,"l":28.4558,"n":4,"o":28.4558,"t":"2026-07-23T04:00:00Z","v":6,"vw":28.4558},{"c":28.9087,"h":28.9087,"l":28.9087,"n":30,"o":28.9087,"t":"2026-07-24T04:00:00Z","v":200,"vw":28.9087},{"c":29.2178,"h":29.2178,"l":29.2178,"n":9,"o":29.2178,"t":"2026-07-27T04:00:00Z","v":46,"vw":29.2178},{"c":29.7786,"h":29.7786,"l":29.7786,"n":11,"o":29.7786,"t":"2026-07-28T04:00:00Z","v":131,"vw":29.7786},{"c":29.4303,"h":29.585,"l":29.4303,"n":15,"o":29.585,"t":"2026-07-29T04:00:00Z","v":423,"vw":29.585},{"c":28.9167,"h":28.97,"l":28.9167,"n":9,"o":28.97,"t":"2026-07-30T04:00:00Z","v":445,"vw":28.931468},{"c":28.7189,"h":28.7189,"l":28.51,"n":7,"o":28.51,"t":"2026-07-31T04:00:00Z","v":127,"vw":28.51},{"c":28.86,"h":28.99,"l":28.86,"n":12,"o":28.99,"t":"2026-08-03T04:00:00Z","v":249,"vw":28.919908},{"c":28.9366,"h":28.9366,"l":28.82,"n":10,"o":28.82,"t":"2026-08-04T04:00:00Z","v":124,"vw":28.82},{"c":29.2633,"h":29.2633,"l":29.2633,"n":8,"o":29.2633,"t":"2026-08-05T04:00:00Z","v":15,"vw":29.2633},{"c":28.988,"h":28.988,"l":28.988,"n":11,"o":28.988,"t":"2026-08-06T04:00:00Z","v":86,"vw":28.988},{"c":29.1502,"h":29.1502,"l":29.05,"n":12,"o":29.05,"t":"2026-08-07T04:00:00Z","v":717,"vw":29.05},{"c":28.9513,"h":28.9513,"l":28.9513,"n":6,"o":28.9513,"t":"2026-08-10T04:00:00Z","v":12,"vw":28.9513},{"c":28.6838,"h":28.6838,"l":28.6838,"n":11,"o":28.6838,"t":"2026-08-11T04:00:00Z","v":78,"vw":28.6838},{"c":28.8432,"h":28.8432,"l":28.8432,"n":11,"o":28.8432,"t":"2026-08-12T04:00:00Z","v":24,"vw":28.8432},{"c":28.9079,"h":29.1249,"l":28.9079,"n":10,"o":29.1,"t":"2026-08-13T04:00:00Z","v":360,"vw":29.11245},{"c":28.81,"h":28.81,"l":28.81,"n":9,"o":28.81,"t":"2026-08-14T04:00:00Z","v":49,"vw":28.81},{"c":28.5489,"h":28.5489,"l":28.5489,"n":8,"o":28.5489,"t":"2026-08-17T04:00:00Z","v":11,"vw":28.5489},{"c":28.63,"h":28.63,"l":28.63,"n":8,"o":28.63,"t":"2026-08-18T04:00:00Z","v":14,"vw":28.63},{"c":28.8182,"h":28.8182,"l":28.8182,"n":13,"o":28.8182,"t":"2026-08-19T04:00:00Z","v":37,"vw":28.8182},{"c":28.4102,"h":28.5,"l":28.4102,"n":8,"o":28.5,"t":"2026-08-20T04:00:00Z","v":385,"vw":28.5},{"c":28.5776,"h":28.5776,"l":28.5776,"n":10,"o":28.5776,"t":"2026-08-21T04:00:00Z","v":12,"vw":28.5776},{"c":28.633,"h":28.75,"l":28.633,"n":14,"o":28.7499,"t":"2026-08-24T04:00:00Z","v":1056,"vw":28.749987},{"c":28.5791,"h":28.5791,"l":28.5791,"n":11,"o":28.5791,"t":"2026-08-25T04:00:00Z","v":17,"vw":28.5791},{"c":28.3986,"h":28.5004,"l":28.3986,"n":14,"o":28.5,"t":"2026-08-26T04:00:00Z","v":292,"vw":28.5002},{"c":27.992,"h":28.18,"l":27.992,"n":10,"o":28.18,"t":"2026-08-27T04:00:00Z","v":1010,"vw":28.18},{"c":27.8122,"h":27.8122,"l":27.8122,"n":15,"o":27.8122,"t":"2026-08-28T04:00:00Z","v":88,"vw":27.8122},{"c":27.3946,"h":27.3946,"l":27.3946,"n":9,"o":27.3946,"t":"2026-08-31T04:00:00Z","v":12,"vw":27.3946},{"c":27.2543,"h":27.4204,"l":27.245,"n":17,"o":27.42,"t":"2026-09-01T04:00:00Z","v":723,"vw":27.319064},{"c":27.4994,"h":27.4994,"l":27.4994,"n":5,"o":27.4994,"t":"2026-09-02T04:00:00Z","v":7,"vw":27.4994},{"c":27.5503,"h":27.5503,"l":27.37,"n":12,"o":27.37,"t":"2026-09-03T04:00:00Z","v":134,"vw":27.37},{"c":27.4391,"h":27.46,"l":27.4391,"n":15,"o":27.46,"t":"2026-09-04T04:00:00Z","v":137,"vw":27.46},{"c":27.1,"h":27.24,"l":27.1,"n":19,"o":27.235,"t":"2026-09-08T04:00:00Z","v":426,"vw":27.191667},{"c":26.8789,"h":26.8789,"l":26.8789,"n":11,"o":26.8789,"t":"2026-09-09T04:00:00Z","v":14,"vw":26.8789},{"c":26.6543,"h":26.6543,"l":26.6543,"n":9,"o":26.6543,"t":"2026-09-10T04:00:00Z","v":13,"vw":26.6543},{"c":26.7526,"h":26.82,"l":26.7526,"n":14,"o":26.82,"t":"2026-09-11T04:00:00Z","v":1029,"vw":26.82},{"c":26.9541,"h":26.9541,"l":26.9541,"n":17,"o":26.9541,"t":"2026-09-14T04:00:00Z","v":66,"vw":26.9541},{"c":26.6166,"h":26.6166,"l":26.6166,"n":10,"o":26.6166,"t":"2026-09-15T04:00:00Z","v":13,"vw":26.6166},{"c":26.6481,"h":26.79,"l":26.57,"n":16,"o":26.79,"t":"2026-09-16T04:00:00Z","v":333,"vw":26.68},{"c":26.5621,"h":26.5621,"l":26.5621,"n":12,"o":26.5621,"t":"2026-09-17T04:00:00Z","v":14,"vw":26.5621},{"c":26.423,"h":26.45,"l":26.39,"n":15,"o":26.39,"t":"2026-09-18T04:00:00Z","v":347,"vw":26.42},{"c":26.6166,"h":26.6166,"l":26.6166,"n":16,"o":26.6166,"t":"2026-09-21T04:00:00Z","v":96,"vw":26.6166},{"c":26.699,"h":26.699,"l":26.699,"n":12,"o":26.699,"t":"2026-09-22T04:00:00Z","v":20,"vw":26.699},{"c":26.3934,"h":26.3934,"l":26.3934,"n":11,"o":26.3934,"t":"2026-09-23T04:00:00Z","v":51,"vw":26.3934},{"c":26.5297,"h":26.5297,"l":26.5297,"n":8,"o":26.5297,"t":"2026-09-24T04:00:00Z","v":10,"vw":26.5297},{"c":26.7857,"h":26.7857,"l":26.7857,"n":13,"o":26.7857,"t":"2026-09-25T04:00:00Z","v":77,"vw":26.7857},{"c":26.731,"h":26.731,"l":26.731,"n":8,"o":26.731,"t":"2026-09-28T04:00:00Z","v":10,"vw":26.731},{"c":26.8407,"h":26.8407,"l":26.8407,"n":8,"o":26.8407,"t":"2026-09-29T04:00:00Z","v":10,"vw":26.8407},{"c":26.6222,"h":26.6222,"l":26.6222,"n":9,"o":26.6222,"t":"2026-09-30T04:00:00Z","v":11,"vw":26.6222},{"c":26.5173,"h":26.5173,"l":26.5173,"n":9,"o":26.5173,"t":"2026-10-01T04:00:00Z","v":11,"vw":26.5173},{"c":26.7012,"h":26.7012,"l":26.7012,"n":12,"o":26.7012,"t":"2026-10-02T04:00:00Z","v":51,"vw":26.7012},{"c":26.6465,"h":26.6465,"l":26.6465,"n":10,"o":26.6465,"t":"2026-10-05T04:00:00Z","v":49,"vw":26.6465},{"c":26.8499,"h":26.8499,"l":26.8499,"n":11,"o":26.8499,"t":"2026-10-06T04:00:00Z","v":15,"vw":26.8499},{"c":26.633,"h":26.633,"l":26.633,"n":16,"o":26.633,"t":"2026-10-07T04:00:00Z","v":23,"vw":26.633},{"c":26.6274,"h":26.6274,"l":26.5,"n":10,"o":26.5,"t":"2026-10-08T04:00:00Z","v":176,"vw":26.5},{"c":26.9094,"h":26.9094,"l":26.9094,"n":4,"o":26.9094,"t":"2026-10-09T04:00:00Z","v":6,"vw":26.9094},{"c":27.0156,"h":27.0156,"l":27.0156,"n":5,"o":27.0156,"t":"2026-10-12T04:00:00Z","v":58,"vw":27.0156},{"c":26.9111,"h":26.9111,"l":26.9111,"n":5,"o":26.9111,"t":"2026-10-13T04:00:00Z","v":7,"vw":26.9111},{"c":26.9646,"h":26.9646,"l":26.9646,"n":5,"o":26.9646,"t":"2026-10-14T04:00:00Z","v":7,"vw":26.9646},{"c":27.6378,"h":27.6378,"l":27.6378,"n":10,"o":27.6378,"t":"2026-10-15T04:00:00Z","v":359,"vw":27.6378},{"c":27.3547,"h":27.3547,"l":27.3547,"n":5,"o":27.3547,"t":"2026-10-16T04:00:00Z","v":17,"vw":27.3547},{"c":27.2002,"h":27.2002,"l":27.2002,"n":6,"o":27.2002,"t":"2026-10-19T04:00:00Z","v":86,"vw":27.2002},{"c":27.8184,"h":27.8184,"l":27.8184,"n":7,"o":27.8184,"t":"2026-10-20T04:00:00Z","v":19,"vw":27.8184},{"c":27.6679,"h":27.6679,"l":27.6679,"n":6,"o":27.6679,"t":"2026-10-21T04:00:00Z","v":8,"vw":27.6679},{"c":28.1031,"h":28.1031,"l":27.79,"n":9,"o":27.79,"t":"2026-10-22T04:00:00Z","v":799,"vw":27.79005}],"volatilityBars":[{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-08T13:30:00Z","v":132,"vw":26.5},{"c":27.7901,"h":27.7901,"l":27.79,"n":4,"o":27.79,"t":"2026-10-22T13:45:00Z","v":792,"vw":27.79005}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Corgi Invest"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}