Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241115C00060000 | 2024-07-30 3:33PM EDT | 60.00 | 10.90 | 9.60 | 9.90 | 0.00 | - | 6 | 7 | 47.31% |
| QSR241115C00062500 | 2024-06-20 9:51AM EDT | 62.50 | 8.40 | 11.50 | 11.90 | 0.00 | - | 7 | 73 | 79.30% |
| QSR241115C00065000 | 2024-08-12 1:49PM EDT | 65.00 | 4.83 | 4.60 | 4.80 | -2.17 | -31.00% | 1 | 34 | 28.88% |
| QSR241115C00067500 | 2024-08-28 11:43AM EDT | 67.50 | 4.10 | 3.10 | 3.30 | 0.00 | - | 13 | 46 | 27.61% |
| QSR241115C00070000 | 2024-09-06 11:12AM EDT | 70.00 | 1.95 | 1.95 | 2.10 | -0.35 | -15.22% | 2 | 68 | 26.34% |
| QSR241115C00072500 | 2024-09-05 3:42PM EDT | 72.50 | 1.35 | 1.10 | 1.30 | +0.20 | +17.39% | 1 | 71 | 25.98% |
| QSR241115C00075000 | 2024-09-03 11:19AM EDT | 75.00 | 0.81 | 0.60 | 0.75 | 0.00 | - | 60 | 236 | 25.56% |
| QSR241115C00077500 | 2024-09-06 3:46PM EDT | 77.50 | 0.38 | 0.30 | 0.40 | -0.37 | -49.33% | 1 | 66 | 25.10% |
| QSR241115C00080000 | 2024-09-03 10:04AM EDT | 80.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 437 | 395 | 25.98% |
| QSR241115C00082500 | 2024-08-13 10:05AM EDT | 82.50 | 0.31 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 38.99% |
| QSR241115C00085000 | 2024-08-21 9:30AM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 42.90% |
| QSR241115C00090000 | 2024-05-08 2:49PM EDT | 90.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1,103 | 1,701 | 45.26% |
| QSR241115C00105000 | 2024-03-15 11:30AM EDT | 105.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | - | 3 | 70.61% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241115P00050000 | 2024-07-30 9:30AM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR241115P00055000 | 2024-07-30 9:30AM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| QSR241115P00060000 | 2024-09-05 1:23PM EDT | 60.00 | 0.60 | 0.65 | 0.80 | -0.10 | -14.29% | 2 | 25 | 29.91% |
| QSR241115P00062500 | 2024-09-06 1:22PM EDT | 62.50 | 1.20 | 1.15 | 1.70 | +0.30 | +33.33% | 241 | 1,063 | 32.96% |
| QSR241115P00065000 | 2024-08-29 10:46AM EDT | 65.00 | 1.35 | 1.85 | 2.00 | 0.00 | - | 2 | 90 | 27.33% |
| QSR241115P00067500 | 2024-09-05 1:55PM EDT | 67.50 | 2.73 | 2.85 | 3.00 | 0.00 | - | 1 | 38 | 26.17% |
| QSR241115P00070000 | 2024-08-28 1:57PM EDT | 70.00 | 3.50 | 4.20 | 4.40 | 0.00 | - | 7 | 15 | 25.75% |
| QSR241115P00072500 | 2024-08-08 9:33AM EDT | 72.50 | 4.00 | 5.90 | 6.10 | 0.00 | - | 1 | 30 | 25.29% |
| QSR241115P00075000 | 2024-07-25 1:05PM EDT | 75.00 | 7.10 | 5.70 | 5.90 | 0.00 | - | 15 | 47 | 0.00% |
| QSR241115P00077500 | 2024-04-30 10:03AM EDT | 77.50 | 5.90 | 10.90 | 13.30 | 0.00 | - | - | 2 | 58.52% |
| QSR241115P00080000 | 2024-07-09 2:12PM EDT | 80.00 | 12.00 | 7.30 | 10.50 | 0.00 | - | 2 | 25 | 0.00% |
| QSR241115P00082500 | 2024-07-15 10:38AM EDT | 82.50 | 9.90 | 10.20 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| QSR241115P00085000 | 2024-05-24 10:21AM EDT | 85.00 | 17.31 | 13.90 | 17.50 | 0.00 | - | 10 | 19 | 29.00% |
| QSR241115P00090000 | 2024-03-25 10:06AM EDT | 90.00 | 11.80 | 14.40 | 17.80 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.