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 | 161.62% |
| QSR241018C00062500 | 2024-06-04 10:51AM EDT | 62.50 | 8.60 | 7.60 | 9.70 | 0.00 | - | 1 | 0 | 85.55% |
| QSR241018C00065000 | 2024-09-24 10:53AM EDT | 65.00 | 6.17 | 5.40 | 7.20 | 0.00 | - | 1 | 1 | 73.44% |
| QSR241018C00067500 | 2024-10-07 2:49PM EDT | 67.50 | 2.55 | 3.30 | 3.60 | 0.00 | - | 1 | 77 | 41.60% |
| QSR241018C00070000 | 2024-10-09 2:12PM EDT | 70.00 | 1.25 | 1.20 | 1.35 | -0.05 | -3.85% | 4 | 507 | 26.95% |
| QSR241018C00072500 | 2024-10-11 3:27PM EDT | 72.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 114 | 547 | 25.00% |
| QSR241018C00075000 | 2024-10-11 1:46PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 2,193 | 41.21% |
| QSR241018C00077500 | 2024-10-10 10:26AM EDT | 77.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 4 | 316 | 50.98% |
| QSR241018C00080000 | 2024-09-19 9:40AM EDT | 80.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 131 | 90.92% |
| QSR241018C00082500 | 2024-09-23 3:50PM EDT | 82.50 | 2.15 | 0.00 | 1.00 | 0.00 | - | 3 | 98 | 106.15% |
| QSR241018C00085000 | 2024-08-08 2:29PM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 111.82% |
| QSR241018C00090000 | 2024-08-02 3:47PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 136.72% |
| QSR241018C00095000 | 2024-03-12 12:23PM EDT | 95.00 | 1.10 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 140.63% |
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 | 295.70% |
| QSR241018P00050000 | 2024-04-10 10:07AM EDT | 50.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 3 | 150 | 210.94% |
| QSR241018P00055000 | 2024-08-28 9:30AM EDT | 55.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 1 | 91 | 145.70% |
| QSR241018P00060000 | 2024-09-30 3:37PM EDT | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 174 | 71.88% |
| QSR241018P00062500 | 2024-10-08 3:53PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 56.64% |
| QSR241018P00065000 | 2024-10-11 10:31AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 113 | 56.06% |
| QSR241018P00067500 | 2024-10-11 12:59PM EDT | 67.50 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 6 | 444 | 33.79% |
| QSR241018P00070000 | 2024-10-11 11:27AM EDT | 70.00 | 0.40 | 0.35 | 0.50 | -0.40 | -50.00% | 50 | 1,511 | 25.68% |
| QSR241018P00072500 | 2024-10-04 3:19PM EDT | 72.50 | 1.65 | 1.15 | 1.95 | 0.00 | - | 2 | 125 | 25.44% |
| QSR241018P00075000 | 2024-09-26 12:24PM EDT | 75.00 | 4.20 | 3.50 | 4.70 | 0.00 | - | 34 | 17 | 56.45% |
| QSR241018P00077500 | 2024-05-06 12:14PM EDT | 77.50 | 5.20 | 7.60 | 9.80 | 0.00 | - | 16 | 37 | 133.11% |
| QSR241018P00080000 | 2024-06-06 2:22PM EDT | 80.00 | 11.07 | 9.20 | 12.30 | 0.00 | - | 2 | 1 | 137.40% |
| QSR241018P00082500 | 2024-05-06 10:25AM EDT | 82.50 | 8.20 | 10.90 | 12.60 | 0.00 | - | 4 | 7 | 67.19% |
| 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 | 199.22% |
© 2024 Yahoo. All rights reserved.