Australia markets close in 1 hour 15 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR241018C000500002024-02-13 2:08PM EDT50.0026.3029.5034.100.00--1155.52%
QSR241018C000600002024-05-22 1:19PM EDT60.0010.357.3010.600.00--138.25%
QSR241018C000650002024-05-17 11:06AM EDT65.007.905.305.500.00-1224.70%
QSR241018C000675002024-05-24 3:25PM EDT67.503.923.804.000.00-2023.49%
QSR241018C000700002024-05-24 3:48PM EDT70.002.672.652.80-0.83-23.71%42022.63%
QSR241018C000725002024-05-23 2:07PM EDT72.501.651.751.900.00-22722.12%
QSR241018C000750002024-05-24 3:19PM EDT75.001.151.101.20+0.05+4.55%1250921.41%
QSR241018C000775002024-05-21 12:13PM EDT77.501.200.650.800.00-101821.58%
QSR241018C000800002024-05-22 9:45AM EDT80.000.650.400.500.00-11621.46%
QSR241018C000825002024-05-24 9:40AM EDT82.500.350.250.35-0.20-36.36%111922.10%
QSR241018C000850002024-05-22 1:19PM EDT85.000.250.150.250.00-14022.75%
QSR241018C000900002024-05-01 9:57AM EDT90.000.400.050.550.00-53332.08%
QSR241018C000950002024-03-12 12:23PM EDT95.001.100.150.250.00-1330.91%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR241018P000400002024-02-05 2:35PM EDT40.000.100.000.750.00--1051.47%
QSR241018P000500002024-04-10 10:07AM EDT50.000.300.051.000.00-315042.29%
QSR241018P000550002024-04-10 2:20PM EDT55.000.600.100.450.00-58625.24%
QSR241018P000600002024-04-12 1:35PM EDT60.001.300.500.700.00-41119.51%
QSR241018P000650002024-04-10 10:07AM EDT65.001.951.201.400.00-4914.78%
QSR241018P000675002024-05-24 10:12AM EDT67.503.303.503.70+1.85+127.59%11121.91%
QSR241018P000700002024-05-21 10:51AM EDT70.003.604.805.000.00-248221.03%
QSR241018P000725002024-05-20 12:05PM EDT72.504.706.307.800.00-958828.02%
QSR241018P000750002024-05-21 9:30AM EDT75.006.508.008.900.00-12723.13%
QSR241018P000775002024-05-06 12:14PM EDT77.505.2010.4012.500.00-163734.69%
QSR241018P000800002024-05-13 2:20PM EDT80.008.7412.6013.100.00-2322.97%
QSR241018P000825002024-05-06 10:25AM EDT82.508.2014.3017.200.00-4739.69%
QSR241018P000850002024-02-23 11:14AM EDT85.0010.607.507.900.00-6100.00%
QSR241018P000875002024-03-14 3:05PM EDT87.508.4014.4018.500.00-120.00%