Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:77.50
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920C00077500 | 2024-09-17 9:47AM EDT | 2024-09-20 | 0.34 | 0.00 | 0.50 | 0.00 | - | 2 | 87 | 98.44% |
| QSR241018C00077500 | 2024-09-06 9:30AM EDT | 2024-10-18 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 293 | 22.36% |
| QSR241115C00077500 | 2024-09-06 3:46PM EDT | 2024-11-15 | 0.38 | 0.45 | 0.60 | 0.00 | - | 1 | 66 | 23.90% |
| QSR241220C00077500 | 2024-09-05 11:42AM EDT | 2024-12-20 | 0.71 | 0.85 | 1.10 | 0.00 | - | 6 | 53 | 23.80% |
| QSR250117C00077500 | 2024-08-29 10:14AM EDT | 2025-01-17 | 1.10 | 1.10 | 1.30 | 0.00 | - | 9 | 398 | 22.44% |
| QSR250321C00077500 | 2024-09-03 12:20PM EDT | 2025-03-21 | 1.55 | 1.95 | 2.25 | 0.00 | - | 2 | 12 | 23.77% |
| QSR250620C00077500 | 2024-08-21 3:28PM EDT | 2025-06-20 | 4.30 | 2.85 | 3.20 | 0.00 | - | 3 | 8 | 23.67% |
| QSR251121C00077500 | 2024-07-25 9:30AM EDT | 2025-11-21 | 5.50 | 4.80 | 5.10 | 0.00 | - | 2 | 11 | 25.42% |
| QSR260116C00077500 | 2024-08-23 12:07PM EDT | 2026-01-16 | 5.50 | 3.70 | 5.30 | 0.00 | - | 64 | 136 | 24.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920P00077500 | 2024-08-23 9:31AM EDT | 2024-09-20 | 6.00 | 7.10 | 7.70 | 0.00 | - | 6 | 47 | 116.02% |
| QSR241018P00077500 | 2024-05-06 12:14PM EDT | 2024-10-18 | 5.20 | 7.60 | 9.80 | 0.00 | - | 16 | 37 | 51.66% |
| QSR241115P00077500 | 2024-04-30 10:03AM EDT | 2024-11-15 | 5.90 | 10.90 | 13.30 | 0.00 | - | - | 2 | 69.53% |
| QSR241220P00077500 | 2024-08-22 12:22PM EDT | 2024-12-20 | 7.20 | 5.90 | 8.40 | 0.00 | - | - | 32 | 26.83% |
| QSR250117P00077500 | 2024-08-15 10:18AM EDT | 2025-01-17 | 8.30 | 9.20 | 10.20 | 0.00 | - | 1 | 78 | 35.97% |
| QSR250321P00077500 | 2024-06-11 2:28PM EDT | 2025-03-21 | 11.04 | 6.10 | 9.30 | 0.00 | - | 10 | 6 | 24.29% |
| QSR250620P00077500 | 2024-09-13 10:48AM EDT | 2025-06-20 | 10.40 | 9.40 | 9.80 | 0.00 | - | 11 | 17 | 22.12% |
| QSR260116P00077500 | 2024-09-13 10:48AM EDT | 2026-01-16 | 12.15 | 11.10 | 11.60 | 0.00 | - | 25 | 106 | 22.49% |
© 2024 Yahoo. All rights reserved.