Australia markets open in 1 hour 47 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.86-0.74 (-1.03%)
At close: 04:00PM EDT
70.88 +0.02 (+0.03%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR250117C000275002023-09-18 11:50AM EDT27.5042.1035.4038.500.00-100.00%
QSR250117C000300002023-12-18 12:03PM EDT30.0044.9144.5049.500.00-12138.40%
QSR250117C000325002023-05-16 3:36PM EDT32.5040.5542.4045.600.00-10123.07%
QSR250117C000350002023-06-20 3:26PM EDT35.0041.1340.6045.400.00-50127.34%
QSR250117C000400002023-12-22 11:31AM EDT40.0038.0134.2039.000.00-51698.39%
QSR250117C000425002023-09-06 11:43AM EDT42.5025.9022.2022.800.00-790.00%
QSR250117C000450002023-09-01 12:21PM EDT45.0026.1023.3024.200.00-760.00%
QSR250117C000475002023-09-07 3:01PM EDT47.5021.8018.2019.300.00-7230.00%
QSR250117C000500002023-12-15 4:33PM EDT50.0024.7127.0032.000.00-11689.48%
QSR250117C000525002023-12-28 12:03PM EDT52.5027.0524.2027.900.00-1277.01%
QSR250117C000550002023-03-31 9:51AM EDT55.0016.3016.7020.100.00-26450.71%
QSR250117C000575002024-01-19 12:21PM EDT57.5020.9020.8022.100.00-115966.72%
QSR250117C000600002024-04-29 1:04PM EDT60.0015.8711.9013.100.00-16329.26%
QSR250117C000625002024-05-14 9:54AM EDT62.5012.3010.7011.000.00-12827.21%
QSR250117C000650002024-04-29 1:04PM EDT65.0011.958.909.200.00-14026.26%
QSR250117C000675002024-03-01 10:30AM EDT67.5013.4314.9015.200.00-13659.53%
QSR250117C000700002024-05-15 10:33AM EDT70.006.444.006.000.00-221424.23%
QSR250117C000725002024-05-16 2:29PM EDT72.504.754.404.700.00-18623.47%
QSR250117C000750002024-05-17 3:43PM EDT75.003.503.303.60-0.70-16.67%2617822.82%
QSR250117C000775002024-05-17 1:24PM EDT77.502.702.452.80-2.80-50.91%19822.74%
QSR250117C000800002024-05-16 10:38AM EDT80.002.031.751.950.00-19921.66%
QSR250117C000825002024-05-08 9:41AM EDT82.502.201.201.400.00-22,02921.29%
QSR250117C000850002024-05-10 12:27PM EDT85.001.500.801.000.00-321721.08%
QSR250117C000875002024-05-10 12:27PM EDT87.501.050.550.700.00-51420.89%
QSR250117C000900002024-05-16 11:13AM EDT90.000.450.350.500.00-234320.90%
QSR250117C000950002024-04-15 2:27PM EDT95.000.500.200.300.00-104621.73%
QSR250117C001000002024-05-02 3:04PM EDT100.000.250.001.000.00-3129232.32%
QSR250117C001050002024-03-21 3:37PM EDT105.000.590.000.750.00-3833.03%
QSR250117C001100002024-03-19 3:23PM EDT110.000.290.000.750.00-410935.82%
QSR250117C001150002023-07-31 3:08PM EDT115.000.450.000.300.00-4432.11%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR250117P000275002024-01-11 10:30AM EDT27.500.150.000.150.00-11451.17%
QSR250117P000300002022-11-09 2:43PM EDT30.001.000.002.050.00-1175.49%
QSR250117P000350002024-01-29 2:38PM EDT35.000.050.000.500.00-14553.91%
QSR250117P000375002023-10-06 3:29PM EDT37.500.780.201.300.00-414254.03%
QSR250117P000400002024-04-26 9:40AM EDT40.000.200.001.000.00-41053.13%
QSR250117P000425002024-04-22 2:31PM EDT42.500.250.001.500.00-31454.48%
QSR250117P000450002024-04-26 9:39AM EDT45.000.300.050.750.00-64840.87%
QSR250117P000475002024-04-24 12:48PM EDT47.500.350.100.750.00-31836.91%
QSR250117P000500002024-04-22 2:29PM EDT50.000.400.150.750.00-49833.13%
QSR250117P000525002024-04-10 1:07PM EDT52.500.800.300.500.00-42026.51%
QSR250117P000550002024-05-16 9:49AM EDT55.000.650.650.750.00-559225.97%
QSR250117P000575002024-04-30 9:30AM EDT57.500.800.851.050.00-21425.10%
QSR250117P000600002024-05-15 3:33PM EDT60.001.351.301.400.00-11,44223.95%
QSR250117P000625002024-05-17 1:23PM EDT62.501.801.752.70-0.05-2.70%211927.56%
QSR250117P000650002024-05-15 3:44PM EDT65.002.472.352.500.00-1010522.08%
QSR250117P000675002024-05-15 3:44PM EDT67.503.223.103.300.00-2022421.28%
QSR250117P000700002024-05-16 10:37AM EDT70.004.204.005.100.00-1038024.07%
QSR250117P000725002024-05-16 10:04AM EDT72.505.305.206.400.00-1524623.76%
QSR250117P000750002024-05-06 10:14AM EDT75.004.806.606.900.00-110819.09%
QSR250117P000775002024-03-07 1:40PM EDT77.504.506.807.000.00-23439.57%
QSR250117P000800002024-05-13 9:30AM EDT80.008.509.9010.900.00-2720.69%
QSR250117P000825002024-03-13 3:49PM EDT82.505.8012.2012.500.00-41217.91%
QSR250117P000850002024-03-26 9:58AM EDT85.008.6012.8013.200.00-2430.00%
QSR250117P000875002024-03-14 10:47AM EDT87.509.4016.3016.700.00-1112.75%
QSR250117P000900002024-05-02 10:41AM EDT90.0016.5517.4021.200.00-1432.18%
QSR250117P001000002023-02-14 2:19PM EDT100.0033.8036.1040.900.00-1076.48%