Australia markets open in 1 hour 22 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.50-0.88 (-1.15%)
At close: 04:00PM EST
74.63 -0.87 (-1.15%)
After hours: 04:23PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240315C000550002024-01-25 1:57PM EST55.0021.7919.5023.300.00-33117.09%
QSR240315C000600002024-02-21 3:16PM EST60.0015.8013.7017.500.00--155.47%
QSR240315C000650002024-02-15 3:39PM EST65.0011.729.4012.000.00--382.67%
QSR240315C000700002024-02-12 10:15AM EST70.009.114.207.700.00-1365468.60%
QSR240315C000725002024-02-20 10:17AM EST72.504.803.403.600.00-16125.83%
QSR240315C000750002024-02-26 1:32PM EST75.002.101.551.750.00-3215222.29%
QSR240315C000775002024-02-27 10:22AM EST77.500.570.500.60-0.28-32.94%2628520.29%
QSR240315C000800002024-02-27 9:30AM EST80.000.300.050.15+0.10+50.00%53,23019.83%
QSR240315C000825002024-02-26 3:55PM EST82.500.070.050.150.00-116527.15%
QSR240315C000850002024-02-15 10:13AM EST85.000.120.000.100.00-221231.25%
QSR240315C000875002024-02-13 12:32PM EST87.500.020.000.350.00-1448.73%
QSR240315C001100002024-01-30 2:10PM EST110.000.100.000.750.00--2100.10%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240315P000600002024-02-12 11:56AM EST60.000.050.000.100.00--1055.47%
QSR240315P000650002024-02-05 9:30AM EST65.000.100.000.100.00--2038.77%
QSR240315P000675002024-02-22 11:15AM EST67.500.080.000.150.00-12733.30%
QSR240315P000700002024-02-27 3:25PM EST70.000.090.050.15-0.01-10.00%318224.61%
QSR240315P000725002024-02-27 3:56PM EST72.500.280.250.35+0.03+12.00%531,12520.66%
QSR240315P000750002024-02-27 9:52AM EST75.000.900.851.00+0.15+20.00%2154718.51%
QSR240315P000775002024-02-27 11:46AM EST77.502.252.302.45+0.45+25.00%122817.60%
QSR240315P000800002024-02-20 12:02PM EST80.003.804.205.900.00-12745.80%
QSR240315P000825002024-02-22 3:51PM EST82.506.805.908.20-0.40-5.56%1252.81%