Australia markets open in 2 hours 19 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.23-0.30 (-0.44%)
At close: 04:00PM EDT
67.71 +0.48 (+0.71%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240920C000650002024-05-20 10:51AM EDT65.007.204.905.200.00-21526.83%
QSR240920C000675002024-04-15 1:26PM EDT67.506.706.306.600.00--144.56%
QSR240920C000700002024-05-28 3:44PM EDT70.002.252.302.45-0.25-10.00%7623.79%
QSR240920C000725002024-05-24 2:11PM EDT72.501.601.401.550.00-14722.84%
QSR240920C000750002024-05-28 3:46PM EDT75.000.900.801.00-0.05-5.26%38822.79%
QSR240920C000775002024-05-02 1:19PM EDT77.502.850.500.650.00-414723.05%
QSR240920C000800002024-05-22 1:06PM EDT80.000.450.250.400.00-14323.05%
QSR240920C000825002024-05-01 11:23AM EDT82.500.980.150.300.00-1724.27%
QSR240920C000875002024-05-13 2:32PM EDT87.500.300.052.250.00-287352.01%
QSR240920C000900002024-05-14 11:16AM EDT90.000.220.050.700.00-21738.55%
QSR240920C000950002024-03-19 3:23PM EDT95.000.860.000.750.00-45645544.24%
QSR240920C001000002024-03-13 11:42AM EDT100.000.600.000.750.00-23623748.85%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240920P000450002024-02-02 10:30AM EDT45.000.200.002.200.00-101060.64%
QSR240920P000500002024-05-20 10:12AM EDT50.000.100.002.250.00--3062.35%
QSR240920P000600002024-05-13 3:09PM EDT60.000.550.951.100.00-1725.39%
QSR240920P000625002024-05-16 11:58AM EDT62.500.901.501.650.00-1424.17%
QSR240920P000650002024-05-23 11:11AM EDT65.002.272.302.450.00-12723.23%
QSR240920P000675002024-05-23 2:52PM EDT67.503.603.303.500.00-13122.22%
QSR240920P000700002024-05-23 2:52PM EDT70.004.984.604.900.00-11821.63%
QSR240920P000725002024-05-24 1:37PM EDT72.506.006.306.600.00-120021.17%
QSR240920P000750002024-05-20 1:40PM EDT75.006.277.409.400.00-11228.11%
QSR240920P000775002024-04-25 9:34AM EDT77.506.638.3012.700.00-14738.70%
QSR240920P000800002024-05-07 3:52PM EDT80.006.9010.6015.400.00-23044.39%
QSR240920P000825002024-05-06 9:53AM EDT82.507.9013.1017.900.00-2648.25%
QSR240920P000850002024-04-04 9:44AM EDT85.009.409.509.900.00-110.00%