Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816C00040000 | 2024-03-11 2:46PM EDT | 40.00 | 40.50 | 30.70 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240816C00050000 | 2024-03-05 10:50AM EDT | 50.00 | 28.40 | 25.80 | 29.00 | 0.00 | - | - | 1 | 70.22% |
| QSR240816C00065000 | 2024-04-17 9:54AM EDT | 65.00 | 8.50 | 11.50 | 11.80 | 0.00 | - | - | 20 | 29.74% |
| QSR240816C00067500 | 2024-04-24 10:35AM EDT | 67.50 | 8.20 | 9.30 | 9.70 | 0.00 | - | 1 | 3 | 28.27% |
| QSR240816C00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.60 | 7.40 | 7.60 | 0.00 | - | 29 | 49 | 25.88% |
| QSR240816C00072500 | 2024-04-30 9:30AM EDT | 72.50 | 5.18 | 5.70 | 5.90 | +0.52 | +11.16% | 2 | 54 | 25.24% |
| QSR240816C00075000 | 2024-04-30 10:23AM EDT | 75.00 | 4.00 | 4.10 | 4.20 | +0.63 | +18.69% | 6 | 40 | 23.24% |
| QSR240816C00077500 | 2024-04-30 9:57AM EDT | 77.50 | 2.55 | 2.85 | 3.00 | +0.26 | +11.35% | 6 | 18 | 22.85% |
| QSR240816C00080000 | 2024-04-25 1:42PM EDT | 80.00 | 1.45 | 1.90 | 2.05 | 0.00 | - | 10 | 61 | 22.44% |
| QSR240816C00082500 | 2024-04-25 9:44AM EDT | 82.50 | 0.80 | 0.95 | 1.30 | 0.00 | - | 13 | 50 | 21.77% |
| QSR240816C00085000 | 2024-04-29 1:51PM EDT | 85.00 | 0.60 | 0.70 | 1.45 | 0.00 | - | 1 | 32 | 26.86% |
| QSR240816C00087500 | 2024-03-19 12:47PM EDT | 87.50 | 2.10 | 0.20 | 0.30 | 0.00 | - | 5 | 36 | 18.75% |
| QSR240816C00090000 | 2024-03-21 9:50AM EDT | 90.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 8 | 20 | 27.25% |
| QSR240816C00095000 | 2024-03-25 2:24PM EDT | 95.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 30 | 218 | 29.59% |
| QSR240816C00100000 | 2024-03-15 3:12PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 37.92% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816P00055000 | 2024-04-19 10:19AM EDT | 55.00 | 0.39 | 0.00 | 1.75 | 0.00 | - | 5 | 5 | 59.06% |
| QSR240816P00060000 | 2024-04-25 12:39PM EDT | 60.00 | 0.40 | 0.05 | 1.80 | 0.00 | - | 5 | 28 | 47.95% |
| QSR240816P00062500 | 2024-04-25 12:39PM EDT | 62.50 | 0.61 | 0.30 | 0.45 | 0.00 | - | - | 5 | 26.86% |
| QSR240816P00065000 | 2024-04-22 10:25AM EDT | 65.00 | 1.20 | 0.15 | 0.65 | 0.00 | - | 5 | 16 | 25.22% |
| QSR240816P00067500 | 2024-04-22 3:02PM EDT | 67.50 | 1.40 | 0.80 | 1.00 | 0.00 | - | 310 | 306 | 24.20% |
| QSR240816P00070000 | 2024-04-22 12:33PM EDT | 70.00 | 2.40 | 1.35 | 1.50 | 0.00 | - | 3 | 56 | 23.19% |
| QSR240816P00072500 | 2024-04-29 3:59PM EDT | 72.50 | 3.03 | 2.05 | 2.20 | 0.00 | - | 50 | 158 | 22.24% |
| QSR240816P00075000 | 2024-04-25 1:43PM EDT | 75.00 | 4.30 | 3.00 | 3.20 | 0.00 | - | 6 | 22 | 21.67% |
| QSR240816P00077500 | 2024-04-29 9:33AM EDT | 77.50 | 5.30 | 4.20 | 4.50 | 0.00 | - | 1 | 49 | 21.28% |
| QSR240816P00080000 | 2024-04-29 9:49AM EDT | 80.00 | 7.10 | 5.80 | 6.00 | 0.00 | - | 4 | 38 | 20.41% |
| QSR240816P00082500 | 2024-04-26 10:07AM EDT | 82.50 | 9.40 | 7.30 | 7.90 | 0.00 | - | 1 | 43 | 20.56% |
| QSR240816P00085000 | 2024-04-02 9:42AM EDT | 85.00 | 8.33 | 9.70 | 10.80 | 0.00 | - | 1 | 2 | 27.58% |
| QSR240816P00087500 | 2024-03-14 10:46AM EDT | 87.50 | 8.30 | 14.30 | 18.30 | 0.00 | - | 1 | 1 | 52.30% |
| QSR240816P00090000 | 2024-03-15 9:50AM EDT | 90.00 | 10.30 | 16.90 | 20.80 | 0.00 | - | 1 | 20 | 56.67% |
© 2024 Yahoo. All rights reserved.