Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00072500 | 2024-04-19 3:56PM EDT | 2024-05-17 | 1.70 | 1.65 | 1.75 | +0.20 | +13.33% | 49 | 30 | 28.30% |
| QSR240621C00072500 | 2024-04-19 3:46PM EDT | 2024-06-21 | 2.45 | 2.40 | 2.50 | +0.04 | +1.66% | 140 | 163 | 25.24% |
| QSR240719C00072500 | 2024-04-19 2:15PM EDT | 2024-07-19 | 2.88 | 2.85 | 3.00 | +0.18 | +6.67% | 101 | 89 | 24.52% |
| QSR240816C00072500 | 2024-04-19 10:11AM EDT | 2024-08-16 | 3.70 | 3.60 | 3.80 | +0.20 | +5.71% | 9 | 43 | 26.37% |
| QSR240920C00072500 | 2024-04-19 11:03AM EDT | 2024-09-20 | 4.29 | 4.20 | 4.40 | +0.09 | +2.14% | 23 | 27 | 26.42% |
| QSR250117C00072500 | 2024-04-12 12:27PM EDT | 2025-01-17 | 5.70 | 5.80 | 6.00 | -0.40 | -6.56% | 10 | 80 | 26.33% |
| QSR260116C00072500 | 2023-11-15 11:23AM EDT | 2026-01-16 | 9.50 | 9.10 | 11.30 | 0.00 | - | - | 1 | 31.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00072500 | 2024-04-19 3:45PM EDT | 2024-05-17 | 2.50 | 2.45 | 2.60 | -0.15 | -5.66% | 83 | 392 | 25.34% |
| QSR240621P00072500 | 2024-04-19 10:22AM EDT | 2024-06-21 | 3.30 | 3.10 | 3.30 | +0.10 | +3.12% | 4 | 303 | 22.88% |
| QSR240719P00072500 | 2024-04-19 1:12PM EDT | 2024-07-19 | 3.70 | 3.50 | 3.80 | -0.20 | -5.13% | 14 | 112 | 22.56% |
| QSR240816P00072500 | 2024-04-19 11:53AM EDT | 2024-08-16 | 4.07 | 4.00 | 4.20 | -0.23 | -5.35% | 2 | 59 | 22.19% |
| QSR240920P00072500 | 2024-03-28 12:01PM EDT | 2024-09-20 | 1.95 | 4.50 | 4.70 | 0.00 | - | 7 | 45 | 22.22% |
| QSR241018P00072500 | 2024-03-15 1:04PM EDT | 2024-10-18 | 2.50 | 5.00 | 5.20 | 0.00 | - | 10 | 2 | 22.93% |
| QSR241115P00072500 | 2024-03-08 10:30AM EDT | 2024-11-15 | 2.40 | 2.45 | 4.10 | 0.00 | - | 1 | 1 | 16.25% |
| QSR250117P00072500 | 2023-12-14 11:25AM EDT | 2025-01-17 | 5.20 | 3.80 | 4.00 | 0.00 | - | 1 | 243 | 13.85% |
| QSR260116P00072500 | 2024-02-16 12:04PM EDT | 2026-01-16 | 6.50 | 5.40 | 6.00 | 0.00 | - | 1 | 2 | 14.39% |
© 2024 Yahoo. All rights reserved.