Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 102.44% |
| QSR240621C00090000 | 2024-04-11 10:21AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.20 | 0.00 | - | 50 | 195 | 36.52% |
| QSR240719C00090000 | 2024-03-19 12:49PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 38.77% |
| QSR240816C00090000 | 2024-03-21 9:50AM EDT | 2024-08-16 | 1.40 | 0.05 | 0.75 | 0.00 | - | 8 | 20 | 32.76% |
| QSR240920C00090000 | 2024-03-27 1:28PM EDT | 2024-09-20 | 1.35 | 0.35 | 0.45 | 0.00 | - | 2 | 17 | 24.56% |
| QSR241018C00090000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 0.40 | 0.25 | 0.45 | 0.00 | - | 5 | 33 | 22.32% |
| QSR241115C00090000 | 2024-05-08 2:49PM EDT | 2024-11-15 | 0.50 | 0.35 | 0.65 | 0.00 | - | 1,103 | 1,701 | 22.66% |
| QSR241220C00090000 | 2024-04-24 9:35AM EDT | 2024-12-20 | 0.97 | 0.60 | 0.75 | 0.00 | - | 1 | 51 | 21.67% |
| QSR250117C00090000 | 2024-05-07 11:13AM EDT | 2025-01-17 | 0.70 | 0.70 | 0.85 | -0.30 | -30.00% | 5 | 336 | 21.19% |
| QSR250321C00090000 | 2024-05-07 11:42AM EDT | 2025-03-21 | 1.60 | 1.05 | 1.55 | 0.00 | - | - | 2 | 23.05% |
| QSR260116C00090000 | 2024-05-09 1:22PM EDT | 2026-01-16 | 3.40 | 3.20 | 4.00 | 0.00 | - | 2 | 32 | 24.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240719P00090000 | 2024-03-15 10:34AM EDT | 2024-07-19 | 10.70 | 17.20 | 19.90 | 0.00 | - | - | 0 | 51.56% |
| QSR240816P00090000 | 2024-03-15 9:50AM EDT | 2024-08-16 | 10.30 | 16.90 | 20.80 | 0.00 | - | 1 | 20 | 61.71% |
| QSR241115P00090000 | 2024-03-25 10:06AM EDT | 2024-11-15 | 11.80 | 14.40 | 17.80 | 0.00 | - | 2 | 2 | 26.06% |
| QSR250117P00090000 | 2024-05-02 10:41AM EDT | 2025-01-17 | 16.55 | 16.20 | 18.90 | 0.00 | - | 1 | 4 | 29.13% |
| QSR251121P00090000 | 2024-04-11 10:28AM EDT | 2025-11-21 | 19.18 | 16.80 | 18.70 | 0.00 | - | 10 | 20 | 18.83% |
| QSR260116P00090000 | 2024-05-08 3:08PM EDT | 2026-01-16 | 17.50 | 16.60 | 18.80 | 0.00 | - | 10 | 32 | 18.31% |
© 2024 Yahoo. All rights reserved.