Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.53+0.31 (+0.46%)
At close: 04:00PM EDT
68.00 +0.47 (+0.70%)
Pre-market: 07:42AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621C000400002024-03-21 9:57AM EDT40.0041.0429.7033.600.00-33254.30%
QSR240621C000475002023-08-29 1:33PM EDT47.5021.7020.0021.300.00--7100.39%
QSR240621C000500002024-03-21 9:34AM EDT50.0031.4021.2023.800.00-314194.29%
QSR240621C000550002023-11-21 1:21PM EDT55.0016.2020.5024.500.00-145246.29%
QSR240621C000575002023-10-19 11:26AM EDT57.5010.9013.1015.300.00-1172126.95%
QSR240621C000600002023-12-19 3:19PM EDT60.0017.6617.1020.500.00-4095224.71%
QSR240621C000625002024-05-24 11:41AM EDT62.505.800.000.000.00-1840.00%
QSR240621C000650002024-05-23 1:03PM EDT65.003.230.000.000.00-2570.00%
QSR240621C000675002024-05-24 3:43PM EDT67.501.520.000.000.00-131140.00%
QSR240621C000700002024-05-24 2:29PM EDT70.000.600.000.000.00-283123.13%
QSR240621C000725002024-05-24 3:43PM EDT72.500.200.000.000.00-53166.25%
QSR240621C000750002024-05-23 2:56PM EDT75.000.190.000.000.00-333812.50%
QSR240621C000775002024-05-24 10:59AM EDT77.500.150.000.000.00-32,97012.50%
QSR240621C000800002024-05-17 10:23AM EDT80.000.060.000.000.00-13,40612.50%
QSR240621C000825002024-05-09 12:42PM EDT82.500.100.000.000.00-266412.50%
QSR240621C000850002024-05-14 1:48PM EDT85.000.800.000.000.00-418525.00%
QSR240621C000875002024-03-27 10:01AM EDT87.500.800.000.750.00-26065.48%
QSR240621C000900002024-04-11 10:21AM EDT90.000.060.050.200.00-5019557.42%
QSR240621C000950002024-03-20 3:17PM EDT95.000.200.000.750.00-4722080.57%
QSR240621C001000002024-04-02 2:31PM EDT100.000.230.000.750.00-2511989.65%
QSR240621C001050002024-04-11 10:21AM EDT105.000.150.000.200.00-2520278.91%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621P000325002023-11-13 1:49PM EDT32.500.130.002.150.00--102210.25%
QSR240621P000350002023-06-09 9:30AM EDT35.000.350.000.300.00--1127.73%
QSR240621P000425002023-05-31 1:04PM EDT42.500.840.005.000.00--1190.63%
QSR240621P000450002024-02-14 1:09PM EDT45.000.150.000.750.00-69100.10%
QSR240621P000475002023-11-02 11:12AM EDT47.500.490.002.350.00-21120.41%
QSR240621P000500002023-12-04 4:37PM EDT50.000.300.000.000.00-1025.00%
QSR240621P000550002024-04-15 3:47PM EDT55.000.310.000.200.00-182850.00%
QSR240621P000575002024-05-15 10:08AM EDT57.500.050.000.000.00-31612.50%
QSR240621P000600002024-05-09 9:30AM EDT60.000.050.000.000.00-12312.50%
QSR240621P000625002024-05-24 1:14PM EDT62.500.220.000.000.00-6656.25%
QSR240621P000650002024-05-24 3:51PM EDT65.000.660.000.000.00-273233.13%
QSR240621P000675002024-05-24 2:32PM EDT67.501.450.000.000.00-423470.10%
QSR240621P000700002024-05-24 11:31AM EDT70.002.920.000.000.00-3013,2950.00%
QSR240621P000725002024-05-24 3:54PM EDT72.504.900.000.000.00-13740.00%
QSR240621P000750002024-05-23 3:30PM EDT75.008.150.000.000.00-39770.00%
QSR240621P000775002024-05-13 2:48PM EDT77.506.050.000.000.00-22760.00%
QSR240621P000800002024-05-01 3:18PM EDT80.006.730.000.000.00-11280.00%
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%