Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.22-1.08 (-1.58%)
At close: 04:00PM EDT
68.00 +0.78 (+1.16%)
Pre-market: 04:20AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240719C000625002024-04-19 10:32AM EDT62.509.806.6010.300.00-4456.73%
QSR240719C000650002024-05-23 1:39PM EDT65.003.600.000.000.00-8800.00%
QSR240719C000675002024-05-23 2:52PM EDT67.501.900.000.000.00-200.39%
QSR240719C000700002024-05-23 3:58PM EDT70.000.920.000.000.00-5503.13%
QSR240719C000725002024-05-23 3:57PM EDT72.500.400.000.000.00-1806.25%
QSR240719C000750002024-05-21 12:09PM EDT75.000.420.000.000.00-206.25%
QSR240719C000775002024-05-14 11:29AM EDT77.500.750.000.000.00-206.25%
QSR240719C000800002024-05-22 3:36PM EDT80.000.150.000.000.00-3012.50%
QSR240719C000825002024-04-30 2:07PM EDT82.500.750.000.000.00-1012.50%
QSR240719C000850002024-04-23 3:02PM EDT85.000.350.000.000.00-55012.50%
QSR240719C000875002024-05-20 11:10AM EDT87.500.600.000.000.00-10012.50%
QSR240719C000900002024-03-19 12:49PM EDT90.000.950.000.750.00-102756.01%
QSR240719C000950002024-03-14 10:00AM EDT95.000.450.000.750.00-1354.00%
QSR240719C001000002024-03-14 9:30AM EDT100.000.250.000.750.00-1159.96%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240719P000550002024-04-30 11:49AM EDT55.001.100.000.000.00-10012.50%
QSR240719P000600002024-05-22 11:10AM EDT60.000.220.000.000.00-306.25%
QSR240719P000625002024-05-23 2:22PM EDT62.500.600.000.000.00-306.25%
QSR240719P000650002024-05-23 2:52PM EDT65.001.300.000.000.00-803.13%
QSR240719P000675002024-05-23 2:22PM EDT67.502.280.000.000.00-3800.00%
QSR240719P000700002024-05-23 10:55AM EDT70.003.740.000.000.00-100.00%
QSR240719P000725002024-05-17 3:24PM EDT72.503.400.000.000.00-100.00%
QSR240719P000750002024-05-17 1:16PM EDT75.004.810.000.000.00-5500.00%
QSR240719P000775002024-05-20 9:30AM EDT77.506.700.000.000.00-200.00%
QSR240719P000800002024-04-29 9:55AM EDT80.006.800.000.000.00-400.00%
QSR240719P000825002024-04-05 9:55AM EDT82.508.305.707.200.00-5520.00%
QSR240719P000850002024-03-18 10:27AM EDT85.006.9011.9016.300.00-9360.00%
QSR240719P000875002024-03-27 11:22AM EDT87.509.2012.5016.000.00-300.00%
QSR240719P000900002024-03-15 10:34AM EDT90.0010.7017.2019.900.00--00.00%