Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QSR240517C00067500 | 2024-05-07 9:55AM EDT | 67.50 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240517C00070000 | 2024-05-08 12:12PM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240517C00072500 | 2024-05-03 3:57PM EDT | 72.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QSR240517C00075000 | 2024-05-09 2:43PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| QSR240517C00077500 | 2024-05-09 2:43PM EDT | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 6.25% |
| QSR240517C00080000 | 2024-05-08 3:40PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QSR240517C00082500 | 2024-04-30 11:36AM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QSR240517C00085000 | 2024-05-06 12:23PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QSR240517C00087500 | 2024-04-30 12:13PM EDT | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 94.04% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00055000 | 2024-04-29 3:51PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| QSR240517P00060000 | 2024-04-29 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QSR240517P00062500 | 2024-04-29 3:42PM EDT | 62.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| QSR240517P00065000 | 2024-05-01 11:37AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| QSR240517P00067500 | 2024-05-03 2:33PM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QSR240517P00070000 | 2024-05-08 3:39PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| QSR240517P00072500 | 2024-05-09 2:54PM EDT | 72.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| QSR240517P00075000 | 2024-05-08 2:07PM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240517P00077500 | 2024-05-03 12:29PM EDT | 77.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 137.70% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 10.50 | 11.90 | 0.00 | - | 5 | 0 | 79.69% |
© 2024 Yahoo. All rights reserved.