Australia markets close in 1 hour 41 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.87+0.72 (+1.06%)
At close: 04:00PM EDT
68.86 -0.01 (-0.01%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621C000400002024-03-21 9:57AM EDT40.0041.0429.7033.600.00-33369.24%
QSR240621C000475002023-08-29 1:33PM EDT47.5021.7020.0021.300.00--70.00%
QSR240621C000500002024-03-21 9:34AM EDT50.0031.4021.2023.800.00-314285.94%
QSR240621C000550002023-11-21 1:21PM EDT55.0016.2020.5024.500.00-145381.54%
QSR240621C000575002024-06-07 12:46PM EDT57.5011.200.000.000.00-200.00%
QSR240621C000600002024-06-07 12:46PM EDT60.009.000.000.000.00-400.00%
QSR240621C000625002024-06-04 10:03AM EDT62.507.200.000.000.00-100.00%
QSR240621C000650002024-06-05 9:30AM EDT65.005.400.000.000.00-200.00%
QSR240621C000675002024-06-11 1:32PM EDT67.501.000.000.000.00-10900.00%
QSR240621C000700002024-06-12 12:21PM EDT70.000.540.000.00+0.24+80.00%9803.13%
QSR240621C000725002024-06-10 10:43AM EDT72.500.100.000.000.00-506.25%
QSR240621C000750002024-06-10 1:56PM EDT75.000.090.000.000.00-10012.50%
QSR240621C000775002024-06-12 9:30AM EDT77.500.340.000.00+0.24+240.00%1012.50%
QSR240621C000800002024-06-12 9:30AM EDT80.000.420.000.00+0.22+110.00%1025.00%
QSR240621C000825002024-05-09 12:42PM EDT82.500.100.000.250.00-266465.63%
QSR240621C000850002024-05-14 1:48PM EDT85.000.800.000.000.00-4025.00%
QSR240621C000875002024-03-27 10:01AM EDT87.500.800.000.750.00-260102.44%
QSR240621C000900002024-04-11 10:21AM EDT90.000.060.050.200.00-5019590.04%
QSR240621C000950002024-06-05 2:05PM EDT95.001.230.000.000.00-1050.00%
QSR240621C001000002024-06-05 2:05PM EDT100.000.930.000.000.00-2050.00%
QSR240621C001050002024-04-11 10:21AM EDT105.000.150.000.200.00-25202126.17%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621P000325002023-11-13 1:49PM EDT32.500.130.002.150.00--102356.64%
QSR240621P000350002023-06-09 9:30AM EDT35.000.350.000.300.00--1217.97%
QSR240621P000425002023-05-31 1:04PM EDT42.500.840.005.000.00--1325.20%
QSR240621P000450002024-02-14 1:09PM EDT45.000.150.000.750.00-69172.66%
QSR240621P000475002023-11-02 11:12AM EDT47.500.490.002.350.00-21207.81%
QSR240621P000500002023-12-04 4:37PM EDT50.000.300.000.000.00-1050.00%
QSR240621P000550002024-04-15 3:47PM EDT55.000.310.000.200.00-182878.32%
QSR240621P000575002024-05-15 10:08AM EDT57.500.050.000.000.00-3025.00%
QSR240621P000600002024-05-31 9:43AM EDT60.000.100.000.000.00-1025.00%
QSR240621P000625002024-06-05 12:27PM EDT62.500.050.000.000.00-1012.50%
QSR240621P000650002024-06-11 11:53AM EDT65.000.400.000.000.00-23012.50%
QSR240621P000675002024-06-12 3:40PM EDT67.500.700.000.00-0.30-30.00%23703.13%
QSR240621P000700002024-06-12 3:26PM EDT70.001.900.000.00-1.20-38.71%1200.00%
QSR240621P000725002024-06-12 3:28PM EDT72.504.100.000.00-0.11-2.61%1500.00%
QSR240621P000750002024-06-07 2:26PM EDT75.007.100.000.000.00-1000.00%
QSR240621P000775002024-05-13 2:48PM EDT77.506.057.2011.000.00-227665.58%
QSR240621P000800002024-05-01 3:18PM EDT80.006.739.8014.100.00-112891.60%
QSR240621P000825002024-03-28 1:26PM EDT82.504.606.7010.700.00-680.00%
QSR240621P000850002024-03-28 10:19AM EDT85.006.008.7013.400.00-200.00%
QSR240621P000875002024-01-30 11:04AM EDT87.509.709.7012.700.00--10.00%