Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920C00040000 | 2024-07-29 10:24AM EDT | 40.00 | 28.70 | 27.10 | 30.90 | 0.00 | - | 1 | 3 | 229.20% |
| QSR240920C00062500 | 2024-08-30 11:23AM EDT | 62.50 | 6.50 | 5.30 | 5.50 | 0.00 | - | 1 | 1 | 38.38% |
| QSR240920C00065000 | 2024-08-19 12:36PM EDT | 65.00 | 7.30 | 3.00 | 3.30 | 0.00 | - | 4 | 42 | 32.13% |
| QSR240920C00067500 | 2024-09-06 3:15PM EDT | 67.50 | 1.55 | 1.40 | 1.50 | -1.08 | -41.06% | 3 | 74 | 27.15% |
| QSR240920C00070000 | 2024-09-05 3:40PM EDT | 70.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 21 | 806 | 25.49% |
| QSR240920C00072500 | 2024-09-04 12:32PM EDT | 72.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 13 | 315 | 28.52% |
| QSR240920C00075000 | 2024-09-05 3:33PM EDT | 75.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 2,234 | 40.33% |
| QSR240920C00077500 | 2024-09-06 3:46PM EDT | 77.50 | 0.08 | 0.00 | 0.25 | -0.12 | -60.00% | 1 | 114 | 49.32% |
| QSR240920C00080000 | 2024-08-22 9:37AM EDT | 80.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 59 | 54.88% |
| QSR240920C00082500 | 2024-08-29 9:53AM EDT | 82.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 12 | 71.88% |
| QSR240920C00085000 | 2024-07-01 2:16PM EDT | 85.00 | 0.20 | 0.05 | 1.95 | 0.00 | - | - | 1 | 103.66% |
| QSR240920C00087500 | 2024-08-30 11:06AM EDT | 87.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 87.11% |
| QSR240920C00090000 | 2024-08-02 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 86.52% |
| QSR240920C00095000 | 2024-03-19 3:23PM EDT | 95.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 456 | 455 | 107.32% |
| QSR240920C00100000 | 2024-03-13 11:42AM EDT | 100.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 236 | 237 | 119.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 176.17% |
| QSR240920P00050000 | 2024-05-20 10:12AM EDT | 50.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 30 | 140.63% |
| QSR240920P00055000 | 2024-09-04 11:17AM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 77.83% |
| QSR240920P00060000 | 2024-08-29 10:14AM EDT | 60.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 48 | 40.82% |
| QSR240920P00062500 | 2024-09-06 12:03PM EDT | 62.50 | 0.21 | 0.15 | 0.25 | +0.06 | +40.00% | 1 | 99 | 33.99% |
| QSR240920P00065000 | 2024-09-06 2:55PM EDT | 65.00 | 0.60 | 0.55 | 0.60 | +0.18 | +42.86% | 2 | 135 | 30.47% |
| QSR240920P00067500 | 2024-09-06 3:15PM EDT | 67.50 | 1.37 | 1.45 | 1.55 | +0.12 | +9.60% | 7 | 209 | 30.57% |
| QSR240920P00070000 | 2024-09-05 10:12AM EDT | 70.00 | 2.65 | 2.95 | 3.20 | 0.00 | - | 1 | 1,390 | 32.91% |
| QSR240920P00072500 | 2024-09-06 1:24PM EDT | 72.50 | 5.50 | 5.20 | 5.60 | +1.34 | +32.21% | 2 | 225 | 44.34% |
| QSR240920P00075000 | 2024-08-19 2:27PM EDT | 75.00 | 3.90 | 7.60 | 9.60 | 0.00 | - | 2 | 52 | 69.04% |
| QSR240920P00077500 | 2024-08-23 9:31AM EDT | 77.50 | 6.00 | 9.90 | 11.60 | 0.00 | - | 6 | 47 | 71.29% |
| QSR240920P00080000 | 2024-05-07 3:52PM EDT | 80.00 | 6.90 | 7.20 | 11.70 | 0.00 | - | 11 | 30 | 0.00% |
| QSR240920P00082500 | 2024-05-06 9:53AM EDT | 82.50 | 7.90 | 9.50 | 14.20 | 0.00 | - | 2 | 6 | 0.00% |
| QSR240920P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 9.40 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.