Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241018C00050000 | 2024-08-08 2:00PM EDT | 50.00 | 23.16 | 17.60 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
| QSR241018C00060000 | 2024-09-06 1:24PM EDT | 60.00 | 7.80 | 10.40 | 13.80 | 0.00 | - | 2 | 0 | 69.43% |
| QSR241018C00062500 | 2024-06-04 10:51AM EDT | 62.50 | 8.60 | 7.60 | 9.70 | 0.00 | - | 1 | 0 | 61.33% |
| QSR241018C00065000 | 2024-09-24 10:53AM EDT | 65.00 | 6.17 | 6.80 | 9.00 | 0.00 | - | 1 | 1 | 68.85% |
| QSR241018C00067500 | 2024-09-26 3:30PM EDT | 67.50 | 3.89 | 4.50 | 6.80 | 0.00 | - | 1 | 77 | 58.40% |
| QSR241018C00070000 | 2024-10-04 1:01PM EDT | 70.00 | 2.51 | 2.50 | 2.70 | +0.96 | +61.94% | 7 | 381 | 31.40% |
| QSR241018C00072500 | 2024-10-04 3:45PM EDT | 72.50 | 1.10 | 1.00 | 2.05 | +0.35 | +46.67% | 14 | 219 | 44.24% |
| QSR241018C00075000 | 2024-10-04 1:01PM EDT | 75.00 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 4 | 2,184 | 24.27% |
| QSR241018C00077500 | 2024-10-04 10:55AM EDT | 77.50 | 0.09 | 0.00 | 1.75 | -0.06 | -40.00% | 5 | 319 | 51.27% |
| QSR241018C00080000 | 2024-09-19 9:40AM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 131 | 59.42% |
| QSR241018C00082500 | 2024-09-23 3:50PM EDT | 82.50 | 2.15 | 0.00 | 0.25 | 0.00 | - | 3 | 98 | 51.37% |
| QSR241018C00085000 | 2024-08-08 2:29PM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 65.38% |
| QSR241018C00090000 | 2024-08-02 3:47PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 81.05% |
| QSR241018C00095000 | 2024-03-12 12:23PM EDT | 95.00 | 1.10 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 83.98% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241018P00040000 | 2024-02-05 2:35PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 186.52% |
| QSR241018P00050000 | 2024-04-10 10:07AM EDT | 50.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 3 | 150 | 134.38% |
| QSR241018P00055000 | 2024-08-28 9:30AM EDT | 55.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 1 | 91 | 93.95% |
| QSR241018P00060000 | 2024-09-30 3:37PM EDT | 60.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 174 | 62.99% |
| QSR241018P00062500 | 2024-10-03 10:45AM EDT | 62.50 | 0.06 | 0.00 | 1.25 | 0.00 | - | 1 | 51 | 68.26% |
| QSR241018P00065000 | 2024-10-03 1:07PM EDT | 65.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 3 | 111 | 46.88% |
| QSR241018P00067500 | 2024-10-04 3:24PM EDT | 67.50 | 0.20 | 0.20 | 0.30 | -0.17 | -45.95% | 53 | 187 | 30.66% |
| QSR241018P00070000 | 2024-10-04 3:57PM EDT | 70.00 | 0.75 | 0.60 | 0.75 | -0.25 | -25.00% | 1,102 | 1,781 | 27.44% |
| QSR241018P00072500 | 2024-10-04 3:19PM EDT | 72.50 | 1.65 | 1.55 | 1.80 | -0.85 | -34.00% | 2 | 124 | 25.78% |
| QSR241018P00075000 | 2024-09-26 12:24PM EDT | 75.00 | 4.20 | 3.20 | 5.50 | 0.00 | - | 34 | 65 | 66.19% |
| QSR241018P00077500 | 2024-05-06 12:14PM EDT | 77.50 | 5.20 | 7.60 | 9.80 | 0.00 | - | 16 | 37 | 95.34% |
| QSR241018P00080000 | 2024-06-06 2:22PM EDT | 80.00 | 11.07 | 9.20 | 12.30 | 0.00 | - | 2 | 1 | 100.20% |
| QSR241018P00082500 | 2024-05-06 10:25AM EDT | 82.50 | 8.20 | 10.90 | 12.60 | 0.00 | - | 4 | 7 | 77.20% |
| QSR241018P00085000 | 2024-02-23 11:14AM EDT | 85.00 | 10.60 | 7.50 | 7.90 | 0.00 | - | 6 | 10 | 0.00% |
| QSR241018P00087500 | 2024-03-14 3:05PM EDT | 87.50 | 8.40 | 14.40 | 18.50 | 0.00 | - | 1 | 2 | 86.77% |
© 2024 Yahoo. All rights reserved.