Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117C00027500 | 2023-09-18 11:50AM EDT | 27.50 | 42.10 | 35.40 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117C00030000 | 2023-12-18 12:03PM EDT | 30.00 | 44.91 | 44.50 | 49.50 | 0.00 | - | 1 | 2 | 126.11% |
| QSR250117C00032500 | 2023-05-16 3:36PM EDT | 32.50 | 40.55 | 42.40 | 45.60 | 0.00 | - | 1 | 0 | 111.94% |
| QSR250117C00035000 | 2023-06-20 3:26PM EDT | 35.00 | 41.13 | 40.60 | 45.40 | 0.00 | - | 5 | 0 | 116.46% |
| QSR250117C00040000 | 2023-12-22 11:31AM EDT | 40.00 | 38.01 | 34.20 | 39.00 | 0.00 | - | 5 | 16 | 89.51% |
| QSR250117C00042500 | 2023-09-06 11:43AM EDT | 42.50 | 25.90 | 22.20 | 22.80 | 0.00 | - | 7 | 9 | 0.00% |
| QSR250117C00045000 | 2023-09-01 12:21PM EDT | 45.00 | 26.10 | 23.30 | 24.20 | 0.00 | - | 7 | 6 | 0.00% |
| QSR250117C00047500 | 2023-09-07 3:01PM EDT | 47.50 | 21.80 | 18.20 | 19.30 | 0.00 | - | 7 | 23 | 0.00% |
| QSR250117C00050000 | 2023-12-15 4:33PM EDT | 50.00 | 24.71 | 27.00 | 32.00 | 0.00 | - | 1 | 16 | 82.10% |
| QSR250117C00052500 | 2023-12-28 12:03PM EDT | 52.50 | 27.05 | 24.20 | 27.90 | 0.00 | - | 1 | 2 | 70.47% |
| QSR250117C00055000 | 2023-03-31 9:51AM EDT | 55.00 | 16.30 | 16.70 | 20.10 | 0.00 | - | 26 | 4 | 45.54% |
| QSR250117C00057500 | 2024-01-19 12:21PM EDT | 57.50 | 20.90 | 20.80 | 22.10 | 0.00 | - | 1 | 159 | 61.07% |
| QSR250117C00060000 | 2024-03-06 3:41PM EDT | 60.00 | 22.35 | 16.70 | 17.10 | 0.00 | - | 1 | 63 | 46.46% |
| QSR250117C00062500 | 2024-03-14 3:57PM EDT | 62.50 | 20.89 | 10.10 | 12.40 | 0.00 | - | 1 | 28 | 30.85% |
| QSR250117C00065000 | 2024-02-13 2:01PM EDT | 65.00 | 13.60 | 18.40 | 18.90 | 0.00 | - | 1 | 39 | 65.66% |
| QSR250117C00067500 | 2024-03-01 10:30AM EDT | 67.50 | 13.43 | 14.90 | 15.20 | 0.00 | - | 1 | 36 | 54.81% |
| QSR250117C00070000 | 2024-04-18 2:29PM EDT | 70.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QSR250117C00072500 | 2024-04-12 12:27PM EDT | 72.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QSR250117C00075000 | 2024-04-18 2:29PM EDT | 75.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| QSR250117C00077500 | 2024-04-17 1:28PM EDT | 77.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QSR250117C00080000 | 2024-04-18 2:07PM EDT | 80.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR250117C00082500 | 2024-04-16 3:41PM EDT | 82.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2,025 | 0 | 3.13% |
| QSR250117C00085000 | 2024-04-18 2:06PM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR250117C00087500 | 2024-02-12 2:00PM EDT | 87.50 | 3.64 | 4.70 | 5.20 | 0.00 | - | 1 | 5 | 42.32% |
| QSR250117C00090000 | 2024-04-18 12:41PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QSR250117C00095000 | 2024-04-15 2:27PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QSR250117C00100000 | 2024-03-28 9:33AM EDT | 100.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QSR250117C00105000 | 2024-03-21 3:37PM EDT | 105.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QSR250117C00110000 | 2024-03-19 3:23PM EDT | 110.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 4 | 109 | 33.35% |
| QSR250117C00115000 | 2023-07-31 3:08PM EDT | 115.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 29.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117P00027500 | 2024-01-11 10:30AM EDT | 27.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 53.71% |
| QSR250117P00030000 | 2022-11-09 2:43PM EDT | 30.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 71.63% |
| QSR250117P00035000 | 2024-01-29 2:38PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 51.22% |
| QSR250117P00037500 | 2023-10-06 3:29PM EDT | 37.50 | 0.78 | 0.20 | 1.30 | 0.00 | - | 41 | 42 | 51.37% |
| QSR250117P00040000 | 2024-01-29 2:55PM EDT | 40.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 42.82% |
| QSR250117P00042500 | 2023-09-11 11:23AM EDT | 42.50 | 0.85 | 1.00 | 1.15 | 0.00 | - | 10 | 17 | 48.00% |
| QSR250117P00045000 | 2023-10-23 10:16AM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 28 | 54 | 12.50% |
| QSR250117P00047500 | 2024-03-21 12:02PM EDT | 47.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QSR250117P00050000 | 2024-04-18 9:30AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QSR250117P00052500 | 2024-04-10 1:07PM EDT | 52.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QSR250117P00055000 | 2024-04-10 10:58AM EDT | 55.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QSR250117P00057500 | 2023-11-13 12:12PM EDT | 57.50 | 2.60 | 1.60 | 1.70 | 0.00 | - | 3 | 11 | 28.80% |
| QSR250117P00060000 | 2024-04-16 3:17PM EDT | 60.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| QSR250117P00062500 | 2024-04-17 11:41AM EDT | 62.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR250117P00065000 | 2024-04-12 2:18PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR250117P00067500 | 2024-04-17 9:43AM EDT | 67.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QSR250117P00070000 | 2024-04-18 9:49AM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QSR250117P00072500 | 2023-12-14 11:25AM EDT | 72.50 | 5.20 | 3.80 | 4.00 | 0.00 | - | 1 | 243 | 13.70% |
| QSR250117P00075000 | 2024-04-04 2:36PM EDT | 75.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QSR250117P00077500 | 2024-03-07 1:40PM EDT | 77.50 | 4.50 | 6.80 | 7.00 | 0.00 | - | 23 | 43 | 11.60% |
| QSR250117P00080000 | 2024-04-03 10:03AM EDT | 80.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR250117P00082500 | 2024-03-13 3:49PM EDT | 82.50 | 5.80 | 12.20 | 12.50 | 0.00 | - | 4 | 12 | 19.30% |
| QSR250117P00085000 | 2024-03-26 9:58AM EDT | 85.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR250117P00087500 | 2024-03-14 10:47AM EDT | 87.50 | 9.40 | 16.30 | 16.70 | 0.00 | - | 1 | 1 | 18.13% |
| QSR250117P00090000 | 2024-04-09 3:57PM EDT | 90.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR250117P00100000 | 2023-02-14 2:19PM EDT | 100.00 | 33.80 | 36.10 | 40.90 | 0.00 | - | 1 | 0 | 73.40% |
© 2024 Yahoo. All rights reserved.