Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.27-0.94 (-1.30%)
At close: 04:00PM EDT
71.30 +0.03 (+0.04%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240419C000550002024-03-04 10:52AM EDT55.0022.7020.3023.800.00-30356.25%
QSR240419C000575002023-10-19 10:02AM EDT57.509.6012.6016.000.00-12122.46%
QSR240419C000600002024-03-20 11:47AM EDT60.0020.7210.5012.200.00-2267.58%
QSR240419C000625002024-03-19 3:00PM EDT62.5018.607.8010.800.00-40085.35%
QSR240419C000650002024-03-19 3:00PM EDT65.0015.004.307.900.00-1300106.64%
QSR240419C000675002024-03-19 3:00PM EDT67.5012.802.405.300.00-75079.69%
QSR240419C000700002024-04-10 2:39PM EDT70.002.581.651.800.00-1126.76%
QSR240419C000725002024-04-12 3:58PM EDT72.500.400.350.45-0.65-61.90%401923.63%
QSR240419C000750002024-04-12 2:27PM EDT75.000.100.000.100.00-471726.47%
QSR240419C000775002024-04-12 2:27PM EDT77.500.110.000.10+0.08+266.67%12,06338.67%
QSR240419C000800002024-04-11 9:30AM EDT80.000.050.000.100.00-101,27449.61%
QSR240419C000825002024-04-10 11:15AM EDT82.500.010.000.050.00-239753.13%
QSR240419C000850002024-04-02 1:26PM EDT85.000.050.000.450.00-9938481.64%
QSR240419C000875002024-03-22 11:18AM EDT87.500.100.002.150.00-13248137.50%
QSR240419C000900002024-03-14 9:30AM EDT90.000.200.000.050.00-1571.88%
QSR240419C000950002024-01-24 1:40PM EDT95.000.050.000.750.00-1100132.23%
QSR240419C001050002023-12-28 1:43PM EDT105.000.100.000.100.00-5051120.70%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240419P000325002023-10-25 11:58AM EDT32.500.100.000.000.00--150.00%
QSR240419P000350002023-09-25 1:27PM EDT35.000.120.000.750.00-22301.95%
QSR240419P000475002024-01-24 10:59AM EDT47.500.100.000.750.00-23186.91%
QSR240419P000500002023-12-07 2:26PM EDT50.000.160.000.200.00-1011130.08%
QSR240419P000550002024-03-22 11:42AM EDT55.000.050.000.050.00-89481.25%
QSR240419P000575002024-03-22 11:42AM EDT57.500.050.000.050.00-112268.75%
QSR240419P000600002024-04-08 9:39AM EDT60.000.050.000.050.00-3526656.25%
QSR240419P000625002024-04-11 9:33AM EDT62.500.050.000.100.00-1023756.45%
QSR240419P000650002024-04-11 10:03AM EDT65.000.050.000.150.00-3215546.48%
QSR240419P000675002024-04-11 10:04AM EDT67.500.100.050.150.00-124231.25%
QSR240419P000700002024-04-12 2:53PM EDT70.000.450.350.50+0.18+66.67%2364025.88%
QSR240419P000725002024-04-12 12:48PM EDT72.501.621.501.65+0.27+20.00%61,14322.80%
QSR240419P000750002024-04-12 3:06PM EDT75.003.903.304.90+1.58+68.10%21,45364.99%
QSR240419P000775002024-04-10 2:43PM EDT77.505.505.806.500.00-806649.41%
QSR240419P000800002024-04-10 3:24PM EDT80.007.807.609.800.00-88896.19%
QSR240419P000825002024-03-20 2:56PM EDT82.502.469.8012.400.00-23114.55%
QSR240419P000850002024-04-03 12:22PM EDT85.007.9512.4015.300.00-50072.07%