New Zealand markets close in 2 hours 46 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.22-1.08 (-1.58%)
At close: 04:00PM EDT
67.53 +0.31 (+0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621C000400002024-03-21 9:57AM EDT40.0041.0429.7033.600.00-33242.68%
QSR240621C000475002023-08-29 1:33PM EDT47.5021.7020.0021.300.00--7103.27%
QSR240621C000500002024-03-21 9:34AM EDT50.0031.4021.2023.800.00-314185.03%
QSR240621C000550002023-11-21 1:21PM EDT55.0016.2020.5024.500.00-145232.37%
QSR240621C000575002023-10-19 11:26AM EDT57.5010.9013.1015.300.00-1172121.58%
QSR240621C000600002023-12-19 3:19PM EDT60.0017.6617.1020.500.00-4095211.82%
QSR240621C000625002023-11-06 2:05PM EDT62.507.5412.4012.700.00-10882138.21%
QSR240621C000650002024-05-23 1:03PM EDT65.003.232.953.20-1.32-29.01%25525.37%
QSR240621C000675002024-05-23 3:26PM EDT67.501.401.151.50-0.70-33.33%705221.61%
QSR240621C000700002024-05-23 1:09PM EDT70.000.600.500.60-0.30-33.33%1029721.07%
QSR240621C000725002024-05-23 2:56PM EDT72.500.250.150.25-0.10-28.57%1132022.46%
QSR240621C000750002024-05-23 2:56PM EDT75.000.190.000.25+0.04+26.67%334029.20%
QSR240621C000775002024-05-23 10:39AM EDT77.500.100.000.15-0.15-60.00%22,97131.59%
QSR240621C000800002024-05-17 10:23AM EDT80.000.060.000.150.00-13,40637.01%
QSR240621C000825002024-05-09 12:42PM EDT82.500.100.002.150.00-266468.75%
QSR240621C000850002024-05-14 1:48PM EDT85.000.800.002.150.00-418575.10%
QSR240621C000875002024-03-27 10:01AM EDT87.500.800.000.750.00-26061.67%
QSR240621C000900002024-04-11 10:21AM EDT90.000.060.050.200.00-5019554.00%
QSR240621C000950002024-03-20 3:17PM EDT95.000.200.000.750.00-4722075.68%
QSR240621C001000002024-04-02 2:31PM EDT100.000.230.000.750.00-2511984.08%
QSR240621C001050002024-04-11 10:21AM EDT105.000.150.000.200.00-2520273.83%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621P000325002023-11-13 1:49PM EDT32.500.130.002.150.00--102194.43%
QSR240621P000350002023-06-09 9:30AM EDT35.000.350.000.300.00--1117.97%
QSR240621P000425002023-05-31 1:04PM EDT42.500.840.005.000.00--1176.03%
QSR240621P000450002024-02-14 1:09PM EDT45.000.150.000.750.00-6992.19%
QSR240621P000475002023-11-02 11:12AM EDT47.500.490.002.350.00-21110.84%
QSR240621P000500002023-12-04 4:37PM EDT50.000.300.000.000.00-1025.00%
QSR240621P000550002024-04-15 3:47PM EDT55.000.310.000.200.00-182845.70%
QSR240621P000575002024-05-15 10:08AM EDT57.500.050.000.150.00-31635.06%
QSR240621P000600002024-05-09 9:30AM EDT60.000.050.050.150.00-112327.25%
QSR240621P000625002024-05-23 10:40AM EDT62.500.230.250.35+0.03+15.00%26424.85%
QSR240621P000650002024-05-23 2:58PM EDT65.000.820.700.85+0.42+105.00%829423.39%
QSR240621P000675002024-05-23 2:58PM EDT67.501.901.701.85+0.60+46.15%436222.53%
QSR240621P000700002024-05-23 3:03PM EDT70.003.613.403.60+0.91+33.70%2793,01424.56%
QSR240621P000725002024-05-23 1:01PM EDT72.505.505.005.80+0.92+20.09%137528.47%
QSR240621P000750002024-05-23 2:11PM EDT75.008.157.808.40+1.31+19.15%31,54138.28%
QSR240621P000775002024-05-13 2:48PM EDT77.506.058.6012.600.00-227675.73%
QSR240621P000800002024-05-01 3:18PM EDT80.006.7311.1014.600.00-112875.66%
QSR240621P000825002024-03-28 1:26PM EDT82.504.606.7010.700.00-680.00%
QSR240621P000850002024-03-28 10:19AM EDT85.006.008.7013.400.00-200.00%
QSR240621P000875002024-01-30 11:04AM EDT87.509.709.7012.700.00--10.00%