New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.35+1.05 (+1.43%)
At close: 04:00PM EDT
74.71 +0.36 (+0.48%)
Pre-market: 04:09AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240517C000650002024-04-23 11:11AM EDT65.009.120.000.000.00-1000.00%
QSR240517C000675002024-04-19 9:56AM EDT67.504.900.000.000.00-100.00%
QSR240517C000700002024-04-23 3:53PM EDT70.005.230.000.000.00-9000.00%
QSR240517C000725002024-04-23 10:59AM EDT72.502.850.000.000.00-100.00%
QSR240517C000750002024-04-23 1:44PM EDT75.001.850.000.000.00-2500.78%
QSR240517C000775002024-04-23 3:53PM EDT77.500.850.000.000.00-3603.13%
QSR240517C000800002024-04-23 3:51PM EDT80.000.300.000.000.00-2306.25%
QSR240517C000825002024-04-23 3:53PM EDT82.500.100.000.000.00-33012.50%
QSR240517C000850002024-04-23 2:52PM EDT85.000.040.000.000.00-1012.50%
QSR240517C000875002024-04-01 9:30AM EDT87.500.050.000.000.00-1012.50%
QSR240517C000900002024-03-22 3:04PM EDT90.000.250.000.750.00-1252.10%
QSR240517C000950002024-04-12 2:16PM EDT95.000.560.000.000.00-50025.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240517P000600002024-04-11 12:39PM EDT60.000.200.000.000.00--025.00%
QSR240517P000625002024-04-22 2:25PM EDT62.500.120.000.000.00-20012.50%
QSR240517P000650002024-04-22 2:25PM EDT65.000.150.000.000.00-20012.50%
QSR240517P000675002024-04-22 9:35AM EDT67.500.560.000.000.00-5012.50%
QSR240517P000700002024-04-23 10:04AM EDT70.000.600.000.000.00-106.25%
QSR240517P000725002024-04-23 1:11PM EDT72.501.100.000.000.00-4003.13%
QSR240517P000750002024-04-23 3:58PM EDT75.002.200.000.000.00-9300.00%
QSR240517P000775002024-04-11 10:21AM EDT77.506.100.000.000.00-200.00%
QSR240517P000800002024-04-15 2:36PM EDT80.009.730.000.000.00-100.00%
QSR240517P000825002024-03-22 9:54AM EDT82.503.8010.6012.900.00-1186.57%
QSR240517P000850002024-03-28 11:18AM EDT85.005.600.000.000.00-500.00%