Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00077500 | 2024-05-09 2:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.60 | 0.00 | - | 532 | 377 | 46.48% |
| QSR240621C00077500 | 2024-05-10 2:05PM EDT | 2024-06-21 | 0.40 | 0.55 | 0.65 | -0.18 | -31.03% | 7 | 2,954 | 20.73% |
| QSR240719C00077500 | 2024-05-07 1:01PM EDT | 2024-07-19 | 1.45 | 0.90 | 1.10 | 0.00 | - | 8 | 325 | 20.48% |
| QSR240816C00077500 | 2024-05-03 2:04PM EDT | 2024-08-16 | 2.61 | 1.65 | 1.85 | 0.00 | - | 7 | 17 | 22.90% |
| QSR240920C00077500 | 2024-05-02 1:19PM EDT | 2024-09-20 | 2.85 | 2.20 | 2.40 | 0.00 | - | 41 | 47 | 23.02% |
| QSR241018C00077500 | 2024-04-23 11:45AM EDT | 2024-10-18 | 3.37 | 2.45 | 2.75 | 0.00 | - | - | 10 | 22.83% |
| QSR250117C00077500 | 2024-04-30 3:55PM EDT | 2025-01-17 | 5.50 | 3.70 | 4.00 | 0.00 | - | 21 | 98 | 23.55% |
| QSR251121C00077500 | 2024-05-01 11:53AM EDT | 2025-11-21 | 7.50 | 7.10 | 8.00 | 0.00 | - | - | 7 | 26.91% |
| QSR260116C00077500 | 2024-04-10 9:30AM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00077500 | 2024-05-03 12:29PM EDT | 2024-05-17 | 2.57 | 3.90 | 6.20 | 0.00 | - | 1 | 20 | 52.25% |
| QSR240621P00077500 | 2024-05-09 12:04PM EDT | 2024-06-21 | 4.62 | 4.70 | 5.10 | 0.00 | - | 751 | 276 | 23.17% |
| QSR240719P00077500 | 2024-05-10 9:30AM EDT | 2024-07-19 | 4.70 | 4.90 | 5.40 | +1.00 | +27.03% | 2 | 168 | 20.86% |
| QSR240816P00077500 | 2024-05-08 1:19PM EDT | 2024-08-16 | 5.40 | 5.40 | 6.00 | 0.00 | - | 2 | 12 | 22.13% |
| QSR240920P00077500 | 2024-04-25 9:34AM EDT | 2024-09-20 | 6.63 | 5.80 | 8.00 | 0.00 | - | 1 | 47 | 30.88% |
| QSR241018P00077500 | 2024-05-06 12:14PM EDT | 2024-10-18 | 5.20 | 6.00 | 6.50 | 0.00 | - | 16 | 37 | 20.08% |
| QSR241115P00077500 | 2024-04-30 10:03AM EDT | 2024-11-15 | 5.90 | 6.30 | 6.70 | 0.00 | - | - | 2 | 19.54% |
| QSR250117P00077500 | 2024-03-07 1:40PM EDT | 2025-01-17 | 4.50 | 6.80 | 7.00 | 0.00 | - | 23 | 43 | 18.24% |
| QSR250620P00077500 | 2024-05-06 9:30AM EDT | 2025-06-20 | 7.40 | 7.80 | 9.00 | 0.00 | - | - | 5 | 21.02% |
| QSR260116P00077500 | 2024-02-14 1:15PM EDT | 2026-01-16 | 8.65 | 7.40 | 8.00 | 0.00 | - | 100 | 100 | 14.41% |
© 2024 Yahoo. All rights reserved.