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
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240419C00072500 | 2024-04-16 3:42PM EDT | 2024-04-19 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 1 | 94 | 29.49% |
| QSR240517C00072500 | 2024-04-17 1:25PM EDT | 2024-05-17 | 1.57 | 1.40 | 1.55 | +0.12 | +8.28% | 1 | 3 | 28.44% |
| QSR240621C00072500 | 2024-04-17 2:55PM EDT | 2024-06-21 | 2.25 | 2.15 | 2.30 | -0.10 | -4.26% | 1 | 156 | 25.76% |
| QSR240719C00072500 | 2024-04-17 3:32PM EDT | 2024-07-19 | 2.70 | 2.55 | 2.70 | -0.20 | -6.90% | 30 | 60 | 24.38% |
| QSR240816C00072500 | 2024-04-17 10:54AM EDT | 2024-08-16 | 3.50 | 3.20 | 3.50 | -3.80 | -52.05% | 43 | 1 | 26.33% |
| QSR240920C00072500 | 2024-04-17 10:11AM EDT | 2024-09-20 | 4.20 | 3.90 | 4.10 | -3.80 | -47.50% | 10 | 17 | 26.44% |
| QSR250117C00072500 | 2024-04-12 12:27PM EDT | 2025-01-17 | 6.10 | 5.40 | 5.60 | 0.00 | - | 1 | 80 | 26.04% |
| QSR260116C00072500 | 2023-11-15 11:23AM EDT | 2026-01-16 | 9.50 | 9.10 | 11.30 | 0.00 | - | - | 1 | 32.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240419P00072500 | 2024-04-17 9:30AM EDT | 2024-04-19 | 1.62 | 1.60 | 2.25 | -0.37 | -18.59% | 1 | 642 | 54.69% |
| QSR240517P00072500 | 2024-04-17 10:56AM EDT | 2024-05-17 | 2.78 | 2.85 | 3.00 | -0.22 | -7.33% | 10 | 379 | 24.32% |
| QSR240621P00072500 | 2024-04-17 10:57AM EDT | 2024-06-21 | 3.50 | 3.50 | 3.70 | -0.30 | -7.89% | 24 | 296 | 22.61% |
| QSR240719P00072500 | 2024-04-17 11:15AM EDT | 2024-07-19 | 3.90 | 3.90 | 4.10 | -0.50 | -11.36% | 21 | 131 | 21.77% |
| QSR240816P00072500 | 2024-04-17 10:16AM EDT | 2024-08-16 | 4.30 | 4.40 | 4.60 | 0.00 | - | 15 | 44 | 22.19% |
| QSR240920P00072500 | 2024-03-28 12:01PM EDT | 2024-09-20 | 1.95 | 4.80 | 5.00 | 0.00 | - | 7 | 45 | 21.73% |
| QSR241018P00072500 | 2024-03-15 1:04PM EDT | 2024-10-18 | 2.50 | 5.00 | 5.20 | 0.00 | - | 10 | 2 | 21.02% |
| QSR241115P00072500 | 2024-03-08 10:30AM EDT | 2024-11-15 | 2.40 | 2.45 | 4.10 | 0.00 | - | 1 | 1 | 14.42% |
| QSR250117P00072500 | 2023-12-14 11:25AM EDT | 2025-01-17 | 5.20 | 3.80 | 4.00 | 0.00 | - | 1 | 243 | 12.25% |
| QSR260116P00072500 | 2024-02-16 12:04PM EDT | 2026-01-16 | 6.50 | 5.40 | 6.00 | 0.00 | - | 1 | 2 | 13.44% |
© 2024 Yahoo. All rights reserved.