Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241018C00050000 | 2024-02-13 2:08PM EDT | 50.00 | 26.30 | 29.50 | 34.10 | 0.00 | - | - | 1 | 105.79% |
| QSR241018C00070000 | 2024-04-22 11:58AM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QSR241018C00072500 | 2024-04-26 3:20PM EDT | 72.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR241018C00075000 | 2024-04-29 10:22AM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QSR241018C00077500 | 2024-04-23 11:45AM EDT | 77.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QSR241018C00080000 | 2024-04-29 3:28PM EDT | 80.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QSR241018C00082500 | 2024-04-22 2:56PM EDT | 82.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QSR241018C00085000 | 2024-04-22 3:43PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QSR241018C00090000 | 2024-04-10 9:50AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QSR241018C00095000 | 2024-03-12 12:23PM EDT | 95.00 | 1.10 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 22.02% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241018P00040000 | 2024-02-05 2:35PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 53.13% |
| QSR241018P00050000 | 2024-04-10 10:07AM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QSR241018P00055000 | 2024-04-10 2:20PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QSR241018P00060000 | 2024-04-12 1:35PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QSR241018P00065000 | 2024-04-10 10:07AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QSR241018P00067500 | 2024-02-05 3:01PM EDT | 67.50 | 2.00 | 1.20 | 1.40 | 0.00 | - | - | 1 | 19.40% |
| QSR241018P00070000 | 2024-04-22 1:04PM EDT | 70.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QSR241018P00072500 | 2024-04-22 3:56PM EDT | 72.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QSR241018P00075000 | 2024-04-29 2:01PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QSR241018P00077500 | 2024-04-22 3:50PM EDT | 77.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR241018P00082500 | 2024-03-12 3:13PM EDT | 82.50 | 5.30 | 10.80 | 11.10 | 0.00 | - | - | 4 | 27.01% |
| QSR241018P00085000 | 2024-02-23 11:14AM EDT | 85.00 | 10.60 | 7.50 | 7.90 | 0.00 | - | 6 | 10 | 0.00% |
| QSR241018P00087500 | 2024-03-14 3:05PM EDT | 87.50 | 8.40 | 14.40 | 18.50 | 0.00 | - | 1 | 2 | 46.75% |
© 2024 Yahoo. All rights reserved.