Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 65.00 | 9.12 | 8.60 | 8.90 | 0.00 | - | 10 | 6 | 45.41% |
| QSR240517C00067500 | 2024-04-24 1:37PM EDT | 67.50 | 6.50 | 6.30 | 6.50 | 0.00 | - | 6 | 7 | 37.45% |
| QSR240517C00070000 | 2024-04-23 3:53PM EDT | 70.00 | 5.23 | 4.20 | 4.40 | 0.00 | - | 90 | 25 | 33.30% |
| QSR240517C00072500 | 2024-04-25 12:38PM EDT | 72.50 | 2.65 | 2.55 | 2.65 | 0.00 | - | 2 | 76 | 30.42% |
| QSR240517C00075000 | 2024-04-25 12:58PM EDT | 75.00 | 1.30 | 1.30 | 1.35 | -0.45 | -25.71% | 121 | 234 | 28.10% |
| QSR240517C00077500 | 2024-04-25 12:58PM EDT | 77.50 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 4 | 169 | 27.15% |
| QSR240517C00080000 | 2024-04-23 3:51PM EDT | 80.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 23 | 150 | 25.68% |
| QSR240517C00082500 | 2024-04-23 3:53PM EDT | 82.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 33 | 51 | 32.13% |
| QSR240517C00085000 | 2024-04-24 10:41AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 154 | 33.20% |
| QSR240517C00087500 | 2024-04-01 9:30AM EDT | 87.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 54.35% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.30% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 50 | 50 | 61.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00060000 | 2024-04-11 12:39PM EDT | 60.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | - | 1 | 43.95% |
| QSR240517P00062500 | 2024-04-22 2:25PM EDT | 62.50 | 0.12 | 0.00 | 1.00 | 0.00 | - | 20 | 20 | 52.83% |
| QSR240517P00065000 | 2024-04-22 2:25PM EDT | 65.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 20 | 30 | 31.40% |
| QSR240517P00067500 | 2024-04-25 9:37AM EDT | 67.50 | 0.41 | 0.25 | 0.30 | -0.15 | -26.79% | 1 | 47 | 28.22% |
| QSR240517P00070000 | 2024-04-24 10:57AM EDT | 70.00 | 0.91 | 0.65 | 0.70 | +0.31 | +51.67% | 2 | 69 | 26.73% |
| QSR240517P00072500 | 2024-04-25 12:09PM EDT | 72.50 | 1.48 | 1.40 | 1.50 | +0.38 | +34.55% | 60 | 500 | 25.73% |
| QSR240517P00075000 | 2024-04-25 12:07PM EDT | 75.00 | 2.75 | 2.60 | 2.75 | +0.55 | +25.00% | 2 | 152 | 23.98% |
| QSR240517P00077500 | 2024-04-11 10:21AM EDT | 77.50 | 6.10 | 4.40 | 4.60 | 0.00 | - | 2 | 222 | 23.44% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 5.40 | 6.80 | 0.00 | - | 1 | 3 | 22.36% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 78.17% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 9.90 | 11.70 | 0.00 | - | 5 | 0 | 23.83% |
© 2024 Yahoo. All rights reserved.