Australia markets close in 5 hours 4 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.30-0.70 (-1.01%)
At close: 04:00PM EDT
68.79 +0.49 (+0.72%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621C000400002024-03-21 9:57AM EDT40.0041.0429.7033.600.00-33215.43%
QSR240621C000475002023-08-29 1:33PM EDT47.5021.7020.0021.300.00--788.87%
QSR240621C000500002024-03-21 9:34AM EDT50.0031.4021.2023.800.00-314165.67%
QSR240621C000550002023-11-21 1:21PM EDT55.0016.2020.5024.500.00-145215.75%
QSR240621C000575002023-10-19 11:26AM EDT57.5010.9013.1015.300.00-1172106.49%
QSR240621C000600002023-12-19 3:19PM EDT60.0017.6617.1020.500.00-4095197.31%
QSR240621C000625002023-11-06 2:05PM EDT62.507.5412.4012.700.00-10882125.98%
QSR240621C000650002024-05-21 3:23PM EDT65.004.553.805.600.00-25548.83%
QSR240621C000675002024-05-22 2:48PM EDT67.502.102.052.15-0.45-17.65%302222.14%
QSR240621C000700002024-05-22 3:19PM EDT70.000.900.850.95-0.25-21.74%2029221.05%
QSR240621C000725002024-05-22 2:15PM EDT72.500.350.200.30-0.07-16.67%1132219.78%
QSR240621C000750002024-05-22 2:54PM EDT75.000.150.050.150.00-834022.46%
QSR240621C000775002024-05-21 9:52AM EDT77.500.250.000.150.00-12,97128.22%
QSR240621C000800002024-05-17 10:23AM EDT80.000.060.000.150.00-13,40633.59%
QSR240621C000825002024-05-09 12:42PM EDT82.500.100.002.150.00-266463.87%
QSR240621C000850002024-05-14 1:48PM EDT85.000.800.001.750.00-418565.85%
QSR240621C000875002024-03-27 10:01AM EDT87.500.800.000.750.00-26057.67%
QSR240621C000900002024-04-11 10:21AM EDT90.000.060.050.200.00-5019550.59%
QSR240621C000950002024-03-20 3:17PM EDT95.000.200.000.750.00-4722071.58%
QSR240621C001000002024-04-02 2:31PM EDT100.000.230.000.750.00-2511979.88%
QSR240621C001050002024-04-11 10:21AM EDT105.000.150.000.200.00-2520270.31%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621P000325002023-11-13 1:49PM EDT32.500.130.002.150.00--102193.95%
QSR240621P000350002023-06-09 9:30AM EDT35.000.350.000.300.00--1118.36%
QSR240621P000425002023-05-31 1:04PM EDT42.500.840.005.000.00--1176.37%
QSR240621P000450002024-02-14 1:09PM EDT45.000.150.000.750.00-6993.26%
QSR240621P000475002023-11-02 11:12AM EDT47.500.490.002.350.00-21112.16%
QSR240621P000500002023-12-04 4:37PM EDT50.000.300.000.000.00-1025.00%
QSR240621P000550002024-04-15 3:47PM EDT55.000.310.000.200.00-182847.56%
QSR240621P000575002024-05-15 10:08AM EDT57.500.050.000.350.00-31645.31%
QSR240621P000600002024-05-09 9:30AM EDT60.000.050.000.200.00-12331.64%
QSR240621P000625002024-05-22 10:06AM EDT62.500.200.150.25+0.05+33.33%46425.20%
QSR240621P000650002024-05-22 1:25PM EDT65.000.400.450.55+0.05+14.29%229322.56%
QSR240621P000675002024-05-22 2:45PM EDT67.501.301.201.35+0.20+18.18%1436122.17%
QSR240621P000700002024-05-22 2:54PM EDT70.002.702.602.80+0.52+23.85%2,26786223.10%
QSR240621P000725002024-05-22 3:09PM EDT72.504.584.604.80+0.48+11.71%337625.49%
QSR240621P000750002024-05-22 3:17PM EDT75.006.846.807.20+0.50+7.89%2,2592,26431.47%
QSR240621P000775002024-05-13 2:48PM EDT77.506.057.409.700.00-227638.43%
QSR240621P000800002024-05-01 3:18PM EDT80.006.7311.7014.000.00-112858.55%
QSR240621P000825002024-03-28 1:26PM EDT82.504.606.7010.700.00-680.00%
QSR240621P000850002024-03-28 10:19AM EDT85.006.008.7013.400.00-200.00%
QSR240621P000875002024-01-30 11:04AM EDT87.509.709.7012.700.00--10.00%