Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920C00070000 | 2024-09-12 2:46PM EDT | 2024-09-20 | 0.75 | 0.55 | 0.70 | +0.05 | +7.14% | 20 | 785 | 24.71% |
| QSR241018C00070000 | 2024-09-11 3:15PM EDT | 2024-10-18 | 1.64 | 1.35 | 1.70 | -0.26 | -13.68% | 2 | 208 | 23.78% |
| QSR241115C00070000 | 2024-09-12 2:57PM EDT | 2024-11-15 | 2.49 | 2.45 | 2.70 | +0.28 | +12.67% | 1 | 69 | 26.58% |
| QSR241220C00070000 | 2024-09-11 1:12PM EDT | 2024-12-20 | 3.10 | 3.20 | 3.40 | 0.00 | - | 1 | 89 | 26.27% |
| QSR250117C00070000 | 2024-09-10 11:20AM EDT | 2025-01-17 | 2.50 | 3.60 | 4.00 | 0.00 | - | 1 | 226 | 26.89% |
| QSR250321C00070000 | 2024-09-10 11:56AM EDT | 2025-03-21 | 3.45 | 4.60 | 4.90 | 0.00 | - | 10 | 8 | 26.53% |
| QSR250620C00070000 | 2024-09-10 11:56AM EDT | 2025-06-20 | 4.60 | 5.80 | 6.10 | 0.00 | - | 13 | 47 | 26.78% |
| QSR251121C00070000 | 2024-05-29 2:38PM EDT | 2025-11-21 | 6.80 | 7.40 | 9.80 | 0.00 | - | - | 2 | 33.89% |
| QSR260116C00070000 | 2024-09-12 2:39PM EDT | 2026-01-16 | 8.08 | 7.70 | 8.10 | +1.08 | +15.43% | 7 | 75 | 26.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920P00070000 | 2024-09-12 3:49PM EDT | 2024-09-20 | 1.80 | 1.75 | 2.00 | -0.25 | -12.20% | 90 | 2,981 | 35.16% |
| QSR241018P00070000 | 2024-09-12 2:28PM EDT | 2024-10-18 | 2.57 | 2.60 | 2.80 | +0.10 | +4.05% | 5 | 191 | 26.54% |
| QSR241115P00070000 | 2024-09-12 2:44PM EDT | 2024-11-15 | 3.20 | 3.20 | 3.50 | -0.30 | -8.57% | 2 | 15 | 26.07% |
| QSR241220P00070000 | 2024-08-29 9:58AM EDT | 2024-12-20 | 4.10 | 3.90 | 4.20 | 0.00 | - | 16 | 443 | 25.87% |
| QSR250117P00070000 | 2024-09-09 2:41PM EDT | 2025-01-17 | 4.88 | 4.30 | 4.50 | 0.00 | - | 170 | 515 | 24.71% |
| QSR250321P00070000 | 2024-09-04 10:07AM EDT | 2025-03-21 | 5.61 | 5.00 | 5.40 | 0.00 | - | 2 | 18 | 24.74% |
| QSR250620P00070000 | 2024-07-11 11:07AM EDT | 2025-06-20 | 5.40 | 5.40 | 6.70 | 0.00 | - | 2 | 46 | 25.73% |
| QSR251121P00070000 | 2024-08-20 9:59AM EDT | 2025-11-21 | 6.40 | 7.60 | 8.00 | 0.00 | - | 1 | 9 | 25.03% |
| QSR260116P00070000 | 2024-09-06 1:43PM EDT | 2026-01-16 | 8.90 | 8.00 | 9.70 | 0.00 | - | 2 | 8 | 28.90% |
© 2024 Yahoo. All rights reserved.