Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 65.00 | 9.12 | 9.50 | 10.30 | 0.00 | - | 10 | 6 | 44.82% |
| QSR240517C00067500 | 2024-04-24 1:37PM EDT | 67.50 | 6.90 | 7.30 | 8.10 | +0.40 | +6.15% | 1 | 7 | 45.17% |
| QSR240517C00070000 | 2024-04-30 9:31AM EDT | 70.00 | 5.00 | 4.90 | 5.70 | +0.30 | +6.38% | 3 | 29 | 36.48% |
| QSR240517C00072500 | 2024-04-30 9:51AM EDT | 72.50 | 2.69 | 3.10 | 3.50 | -0.21 | -7.24% | 35 | 100 | 29.86% |
| QSR240517C00075000 | 2024-04-30 10:08AM EDT | 75.00 | 1.65 | 1.45 | 1.65 | +0.15 | +10.00% | 24 | 693 | 24.29% |
| QSR240517C00077500 | 2024-04-30 10:08AM EDT | 77.50 | 0.65 | 0.50 | 0.70 | -0.07 | -9.72% | 10 | 716 | 24.22% |
| QSR240517C00080000 | 2024-04-29 3:56PM EDT | 80.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 148 | 201 | 24.46% |
| QSR240517C00082500 | 2024-04-30 9:49AM EDT | 82.50 | 0.25 | 0.05 | 0.65 | +0.16 | +177.78% | 8 | 56 | 43.26% |
| QSR240517C00085000 | 2024-04-24 10:41AM EDT | 85.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 154 | 59.86% |
| QSR240517C00087500 | 2024-04-01 9:30AM EDT | 87.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 69.97% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.81% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | 50 | 50 | 92.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00055000 | 2024-04-29 3:51PM EDT | 55.00 | 0.08 | 0.00 | 2.05 | 0.00 | - | 15 | 24 | 120.17% |
| QSR240517P00060000 | 2024-04-29 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 40 | 54.30% |
| QSR240517P00062500 | 2024-04-29 3:42PM EDT | 62.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 54 | 67 | 49.61% |
| QSR240517P00065000 | 2024-04-30 9:32AM EDT | 65.00 | 0.05 | 0.00 | 0.40 | -0.13 | -72.22% | 13 | 115 | 51.66% |
| QSR240517P00067500 | 2024-04-29 3:46PM EDT | 67.50 | 0.75 | 0.00 | 0.70 | +0.45 | +150.00% | 2 | 327 | 49.66% |
| QSR240517P00070000 | 2024-04-30 10:01AM EDT | 70.00 | 0.20 | 0.10 | 0.30 | -0.46 | -69.70% | 104 | 2,052 | 28.17% |
| QSR240517P00072500 | 2024-04-30 10:08AM EDT | 72.50 | 0.50 | 0.45 | 0.55 | -0.90 | -64.29% | 544 | 1,166 | 22.90% |
| QSR240517P00075000 | 2024-04-30 9:51AM EDT | 75.00 | 1.70 | 1.35 | 1.50 | -0.85 | -33.33% | 186 | 1,041 | 23.10% |
| QSR240517P00077500 | 2024-04-29 3:59PM EDT | 77.50 | 4.30 | 2.85 | 3.20 | 0.00 | - | 65 | 222 | 25.44% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 4.70 | 6.20 | 0.00 | - | 1 | 3 | 45.73% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 107.13% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 10.50 | 11.90 | 0.00 | - | 5 | 0 | 65.58% |
© 2024 Yahoo. All rights reserved.