Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920C00040000 | 2024-07-29 10:24AM EDT | 40.00 | 28.70 | 27.10 | 30.90 | 0.00 | - | 1 | 3 | 0.00% |
| QSR240920C00062500 | 2024-08-30 11:23AM EDT | 62.50 | 6.50 | 8.20 | 8.70 | 0.00 | - | 1 | 1 | 154.69% |
| QSR240920C00065000 | 2024-09-19 2:48PM EDT | 65.00 | 5.60 | 5.90 | 6.20 | +1.60 | +40.00% | 95 | 44 | 116.02% |
| QSR240920C00067500 | 2024-09-19 2:48PM EDT | 67.50 | 3.10 | 3.40 | 5.00 | +1.05 | +51.22% | 95 | 58 | 131.84% |
| QSR240920C00070000 | 2024-09-19 2:45PM EDT | 70.00 | 0.66 | 0.40 | 1.10 | +0.41 | +164.00% | 458 | 763 | 21.09% |
| QSR240920C00072500 | 2024-09-19 12:26PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 390 | 29.30% |
| QSR240920C00075000 | 2024-09-17 10:35AM EDT | 75.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 2,231 | 94.14% |
| QSR240920C00077500 | 2024-09-17 9:47AM EDT | 77.50 | 0.34 | 0.00 | 0.50 | 0.00 | - | 2 | 87 | 130.86% |
| QSR240920C00080000 | 2024-08-22 9:37AM EDT | 80.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 59 | 133.98% |
| QSR240920C00082500 | 2024-08-29 9:53AM EDT | 82.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 12 | 194.92% |
| QSR240920C00085000 | 2024-07-01 2:16PM EDT | 85.00 | 0.20 | 0.05 | 1.95 | 0.00 | - | - | 1 | 325.59% |
| QSR240920C00087500 | 2024-08-30 11:06AM EDT | 87.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 65 | 219.14% |
| QSR240920C00090000 | 2024-08-02 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 276.56% |
| QSR240920C00095000 | 2024-03-19 3:23PM EDT | 95.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 456 | 455 | 352.73% |
| QSR240920C00100000 | 2024-03-13 11:42AM EDT | 100.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 236 | 237 | 399.22% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 710.55% |
| QSR240920P00050000 | 2024-05-20 10:12AM EDT | 50.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 30 | 580.47% |
| QSR240920P00055000 | 2024-09-04 11:17AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 310.94% |
| QSR240920P00060000 | 2024-09-16 9:55AM EDT | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 163.28% |
| QSR240920P00062500 | 2024-09-17 9:47AM EDT | 62.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 104 | 115.63% |
| QSR240920P00065000 | 2024-09-17 9:47AM EDT | 65.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 2 | 116 | 137.11% |
| QSR240920P00067500 | 2024-09-19 12:43PM EDT | 67.50 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1 | 225 | 71.48% |
| QSR240920P00070000 | 2024-09-19 2:23PM EDT | 70.00 | 0.33 | 0.10 | 0.25 | -0.90 | -73.17% | 1,504 | 2,525 | 44.14% |
| QSR240920P00072500 | 2024-09-19 2:24PM EDT | 72.50 | 2.48 | 1.55 | 2.20 | -0.71 | -22.26% | 51 | 222 | 66.80% |
| QSR240920P00075000 | 2024-09-16 11:40AM EDT | 75.00 | 5.83 | 4.40 | 4.70 | 0.00 | - | 11 | 46 | 131.25% |
| QSR240920P00077500 | 2024-08-23 9:31AM EDT | 77.50 | 6.00 | 6.30 | 7.30 | 0.00 | - | 6 | 47 | 146.68% |
| QSR240920P00080000 | 2024-05-07 3:52PM EDT | 80.00 | 6.90 | 7.20 | 11.70 | 0.00 | - | 11 | 30 | 201.37% |
| QSR240920P00082500 | 2024-05-06 9:53AM EDT | 82.50 | 7.90 | 9.50 | 14.20 | 0.00 | - | 2 | 6 | 222.27% |
| QSR240920P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 9.40 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.