Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117C00027500 | 2023-09-18 11:50AM EDT | 27.50 | 42.10 | 35.40 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117C00030000 | 2023-12-18 12:03PM EDT | 30.00 | 44.91 | 44.50 | 49.00 | 0.00 | - | 1 | 2 | 217.26% |
| QSR250117C00032500 | 2023-05-16 3:36PM EDT | 32.50 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117C00035000 | 2023-06-20 3:26PM EDT | 35.00 | 41.13 | 40.60 | 45.40 | 0.00 | - | 5 | 0 | 203.66% |
| QSR250117C00040000 | 2024-09-20 10:10AM EDT | 40.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QSR250117C00042500 | 2023-09-06 11:43AM EDT | 42.50 | 25.90 | 22.20 | 22.90 | 0.00 | - | 7 | 9 | 0.00% |
| QSR250117C00045000 | 2023-09-01 12:21PM EDT | 45.00 | 26.10 | 23.30 | 24.20 | 0.00 | - | 7 | 6 | 0.00% |
| QSR250117C00047500 | 2023-09-07 3:01PM EDT | 47.50 | 21.80 | 18.20 | 19.30 | 0.00 | - | 7 | 23 | 0.00% |
| QSR250117C00050000 | 2023-12-15 4:33PM EDT | 50.00 | 24.71 | 27.00 | 32.00 | 0.00 | - | 1 | 16 | 143.07% |
| QSR250117C00052500 | 2024-07-12 1:06PM EDT | 52.50 | 21.28 | 16.60 | 20.40 | 0.00 | - | 1 | 2 | 65.67% |
| QSR250117C00055000 | 2023-03-31 9:51AM EDT | 55.00 | 16.30 | 16.70 | 20.10 | 0.00 | - | 26 | 4 | 64.14% |
| QSR250117C00057500 | 2024-01-19 12:21PM EDT | 57.50 | 20.90 | 20.80 | 22.10 | 0.00 | - | 1 | 159 | 106.71% |
| QSR250117C00060000 | 2024-07-29 10:26AM EDT | 60.00 | 10.80 | 10.00 | 10.40 | 0.00 | - | 12 | 85 | 0.00% |
| QSR250117C00062500 | 2024-10-10 9:58AM EDT | 62.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117C00065000 | 2024-10-09 1:53PM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117C00067500 | 2024-10-07 11:01AM EDT | 67.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117C00070000 | 2024-10-09 11:35AM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QSR250117C00072500 | 2024-10-01 12:33PM EDT | 72.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| QSR250117C00075000 | 2024-10-07 2:19PM EDT | 75.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QSR250117C00077500 | 2024-10-03 10:24AM EDT | 77.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QSR250117C00080000 | 2024-09-30 9:42AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QSR250117C00082500 | 2024-10-08 1:24PM EDT | 82.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QSR250117C00085000 | 2024-10-04 10:17AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QSR250117C00087500 | 2024-06-06 2:05PM EDT | 87.50 | 0.50 | 0.30 | 1.00 | 0.00 | - | 10 | 24 | 37.10% |
| QSR250117C00090000 | 2024-10-07 10:15AM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QSR250117C00095000 | 2024-07-17 10:32AM EDT | 95.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 199 | 30.52% |
| QSR250117C00100000 | 2024-08-14 9:36AM EDT | 100.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 292 | 47.97% |
| QSR250117C00105000 | 2024-03-21 3:37PM EDT | 105.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 52.73% |
| QSR250117C00110000 | 2024-03-19 3:23PM EDT | 110.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 4 | 109 | 57.18% |
| QSR250117C00115000 | 2023-07-31 3:08PM EDT | 115.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 51.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117P00027500 | 2024-01-11 10:30AM EDT | 27.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 81.64% |
| QSR250117P00030000 | 2024-08-05 3:15PM EDT | 30.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 108.98% |
| QSR250117P00035000 | 2024-01-29 2:38PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 75.10% |
| QSR250117P00037500 | 2024-09-18 9:54AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QSR250117P00040000 | 2024-04-26 9:40AM EDT | 40.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | 4 | 10 | 76.03% |
| QSR250117P00042500 | 2024-08-02 10:38AM EDT | 42.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 61.28% |
| QSR250117P00045000 | 2024-09-06 2:28PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 28 | 47 | 55.47% |
| QSR250117P00047500 | 2024-05-22 2:00PM EDT | 47.50 | 0.35 | 0.10 | 0.75 | 0.00 | - | 4 | 22 | 51.27% |
| QSR250117P00050000 | 2024-07-26 2:48PM EDT | 50.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 101 | 52.76% |
| QSR250117P00052500 | 2024-06-24 10:29AM EDT | 52.50 | 0.50 | 0.40 | 0.65 | 0.00 | - | 5 | 22 | 45.14% |
| QSR250117P00055000 | 2024-10-03 12:17PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QSR250117P00057500 | 2024-10-03 9:59AM EDT | 57.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR250117P00060000 | 2024-10-04 11:31AM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR250117P00062500 | 2024-10-10 1:58PM EDT | 62.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR250117P00065000 | 2024-10-03 3:50PM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| QSR250117P00067500 | 2024-09-19 2:53PM EDT | 67.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QSR250117P00070000 | 2024-10-07 12:30PM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| QSR250117P00072500 | 2024-10-04 9:49AM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117P00075000 | 2024-10-10 2:47PM EDT | 75.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117P00077500 | 2024-10-09 9:44AM EDT | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QSR250117P00080000 | 2024-10-07 9:59AM EDT | 80.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117P00082500 | 2024-03-13 3:49PM EDT | 82.50 | 5.80 | 12.20 | 12.50 | 0.00 | - | 4 | 12 | 28.05% |
| QSR250117P00085000 | 2024-03-26 9:58AM EDT | 85.00 | 8.60 | 12.80 | 13.20 | 0.00 | - | 2 | 43 | 0.00% |
| QSR250117P00087500 | 2024-03-14 10:47AM EDT | 87.50 | 9.40 | 16.30 | 16.70 | 0.00 | - | 1 | 1 | 16.41% |
| QSR250117P00090000 | 2024-05-02 10:41AM EDT | 90.00 | 16.55 | 19.80 | 23.90 | 0.00 | - | 1 | 4 | 56.76% |
| QSR250117P00100000 | 2023-02-14 2:19PM EDT | 100.00 | 33.80 | 36.10 | 40.90 | 0.00 | - | 1 | 0 | 121.68% |
© 2024 Yahoo. All rights reserved.