Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240719C00062500 | 2024-04-19 10:32AM EDT | 62.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| QSR240719C00065000 | 2024-04-29 11:04AM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QSR240719C00067500 | 2024-04-25 12:28PM EDT | 67.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| QSR240719C00070000 | 2024-04-22 2:36PM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 0.00% |
| QSR240719C00072500 | 2024-04-25 9:33AM EDT | 72.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 0.00% |
| QSR240719C00075000 | 2024-04-29 10:59AM EDT | 75.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 211 | 0.78% |
| QSR240719C00077500 | 2024-04-29 1:00PM EDT | 77.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 258 | 3.13% |
| QSR240719C00080000 | 2024-04-29 1:42PM EDT | 80.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 31 | 304 | 3.13% |
| QSR240719C00082500 | 2024-04-22 9:52AM EDT | 82.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,665 | 6.25% |
| QSR240719C00085000 | 2024-04-23 3:02PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 55 | 135 | 6.25% |
| QSR240719C00087500 | 2024-04-10 9:30AM EDT | 87.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| QSR240719C00090000 | 2024-03-19 12:49PM EDT | 90.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 34.96% |
| QSR240719C00095000 | 2024-03-14 10:00AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 41.33% |
| QSR240719C00100000 | 2024-03-14 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 47.12% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240719P00055000 | 2024-04-19 12:02PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| QSR240719P00060000 | 2024-02-13 10:56AM EDT | 60.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 10 | 38.40% |
| QSR240719P00062500 | 2024-04-19 1:12PM EDT | 62.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 6.25% |
| QSR240719P00065000 | 2024-04-23 3:50PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 143 | 173 | 6.25% |
| QSR240719P00067500 | 2024-04-23 10:21AM EDT | 67.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 6.25% |
| QSR240719P00070000 | 2024-04-23 3:06PM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 124 | 145 | 3.13% |
| QSR240719P00072500 | 2024-04-26 9:46AM EDT | 72.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.78% |
| QSR240719P00075000 | 2024-04-29 10:42AM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.00% |
| QSR240719P00077500 | 2024-04-29 9:44AM EDT | 77.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 0.00% |
| QSR240719P00080000 | 2024-04-29 9:55AM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| QSR240719P00082500 | 2024-04-05 9:55AM EDT | 82.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| QSR240719P00085000 | 2024-03-18 10:27AM EDT | 85.00 | 6.90 | 11.90 | 16.30 | 0.00 | - | 9 | 36 | 65.48% |
| QSR240719P00087500 | 2024-03-27 11:22AM EDT | 87.50 | 9.20 | 12.50 | 16.00 | 0.00 | - | 3 | 0 | 47.73% |
| QSR240719P00090000 | 2024-03-15 10:34AM EDT | 90.00 | 10.70 | 17.20 | 19.90 | 0.00 | - | - | 0 | 52.32% |
© 2024 Yahoo. All rights reserved.