Australia markets close in 1 hour 44 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.53+0.31 (+0.46%)
At close: 04:00PM EDT
68.25 +0.72 (+1.07%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240816C000400002024-03-11 2:46PM EDT40.0040.5030.7034.700.00-20155.44%
QSR240816C000500002024-03-05 10:50AM EDT50.0028.4025.8029.000.00--1160.01%
QSR240816C000650002024-05-23 9:34AM EDT65.004.904.404.600.00-22225.35%
QSR240816C000675002024-05-22 2:53PM EDT67.503.472.953.100.00-151324.17%
QSR240816C000700002024-05-23 11:20AM EDT70.001.741.751.950.00-36423.28%
QSR240816C000725002024-05-24 1:39PM EDT72.501.151.001.15+0.20+21.05%26422.71%
QSR240816C000750002024-05-21 9:31AM EDT75.001.150.550.650.00-26522.49%
QSR240816C000775002024-05-20 9:32AM EDT77.500.750.250.400.00-11923.19%
QSR240816C000800002024-05-22 1:49PM EDT80.000.300.150.250.00-439223.98%
QSR240816C000825002024-05-15 10:46AM EDT82.500.420.050.550.00-255332.96%
QSR240816C000850002024-05-15 10:46AM EDT85.000.250.002.250.00-255757.18%
QSR240816C000875002024-05-07 2:09PM EDT87.500.250.002.200.00-13660.64%
QSR240816C000900002024-03-21 9:50AM EDT90.001.400.050.750.00-82046.12%
QSR240816C000950002024-03-25 2:24PM EDT95.000.390.000.500.00-3021847.36%
QSR240816C001000002024-03-15 3:12PM EDT100.000.250.000.750.00-2157.57%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240816P000550002024-05-24 3:50PM EDT55.000.250.150.35-0.14-35.90%5531.45%
QSR240816P000600002024-05-23 9:57AM EDT60.000.600.600.750.00-14326.59%
QSR240816P000625002024-05-24 11:02AM EDT62.500.950.951.20-0.10-9.52%120925.12%
QSR240816P000650002024-05-24 10:43AM EDT65.001.651.701.85-0.05-2.94%31823.51%
QSR240816P000675002024-05-23 10:59AM EDT67.502.882.702.850.00-230822.46%
QSR240816P000700002024-05-23 11:46AM EDT70.004.003.604.300.00-26022.32%
QSR240816P000725002024-05-23 3:33PM EDT72.505.905.806.400.00-216025.29%
QSR240816P000750002024-05-21 2:20PM EDT75.006.407.908.300.00-14724.59%
QSR240816P000775002024-05-21 2:20PM EDT77.508.558.9012.300.00-11244.31%
QSR240816P000800002024-05-07 10:45AM EDT80.005.8510.8014.800.00-13849.19%
QSR240816P000825002024-04-26 10:07AM EDT82.509.4013.3017.200.00-14352.76%
QSR240816P000850002024-04-02 9:42AM EDT85.008.330.000.000.00-120.00%
QSR240816P000875002024-03-14 10:46AM EDT87.508.3014.3018.300.00-110.00%
QSR240816P000900002024-03-15 9:50AM EDT90.0010.3016.9020.800.00-1200.00%