New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.24+0.92 (+1.35%)
At close: 04:00PM EDT
68.43 -0.81 (-1.16%)
After hours: 06:19PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240719C000625002024-06-10 11:55AM EDT62.505.705.908.000.00-4151.73%
QSR240719C000650002024-06-14 9:30AM EDT65.004.403.305.000.00-45831.30%
QSR240719C000675002024-06-21 12:30PM EDT67.502.502.504.50+0.54+27.55%9417248.05%
QSR240719C000700002024-06-21 2:59PM EDT70.001.301.301.40+0.20+18.18%25919123.22%
QSR240719C000725002024-06-21 3:57PM EDT72.500.490.400.55+0.14+40.00%2221422.22%
QSR240719C000750002024-06-21 9:54AM EDT75.000.150.100.25-0.09-37.50%222623.98%
QSR240719C000775002024-06-04 3:35PM EDT77.500.190.000.100.00-532825.00%
QSR240719C000800002024-06-13 10:30AM EDT80.000.120.000.750.00-1156950.05%
QSR240719C000825002024-05-24 1:32PM EDT82.500.090.000.750.00-141,66556.89%
QSR240719C000850002024-05-24 9:30AM EDT85.000.050.000.750.00-1913652.64%
QSR240719C000875002024-05-20 11:10AM EDT87.500.600.002.150.00-101776.95%
QSR240719C000900002024-03-19 12:49PM EDT90.000.950.000.750.00-102763.23%
QSR240719C000950002024-03-14 10:00AM EDT95.000.450.000.750.00-1372.85%
QSR240719C001000002024-03-14 9:30AM EDT100.000.250.000.750.00-1181.64%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240719P000500002024-05-22 11:10AM EDT50.000.070.000.050.00--150.78%
QSR240719P000550002024-04-30 11:49AM EDT55.001.100.000.550.00-101056.35%
QSR240719P000600002024-06-11 10:48AM EDT60.000.170.000.500.00-22545.85%
QSR240719P000625002024-06-21 10:53AM EDT62.500.200.100.20-0.05-20.00%12327.74%
QSR240719P000650002024-06-20 2:35PM EDT65.000.500.250.400.00-1031724.27%
QSR240719P000675002024-06-21 3:50PM EDT67.500.850.750.90-0.35-29.17%1440621.90%
QSR240719P000700002024-06-21 2:12PM EDT70.002.001.701.90-0.44-18.03%2,0281,40619.73%
QSR240719P000725002024-06-21 3:36PM EDT72.503.503.403.70-1.20-25.53%236120.26%
QSR240719P000750002024-05-17 1:16PM EDT75.004.814.908.100.00-5511759.72%
QSR240719P000775002024-06-20 3:17PM EDT77.509.156.308.700.00-117035.89%
QSR240719P000800002024-06-21 3:08PM EDT80.0010.598.7012.90+3.79+55.74%305775.12%
QSR240719P000825002024-06-21 3:08PM EDT82.5013.3111.2015.00+5.01+60.36%505276.37%
QSR240719P000850002024-06-21 3:08PM EDT85.0016.1413.8018.10+9.24+133.91%203694.04%
QSR240719P000875002024-03-27 11:22AM EDT87.509.2012.5016.000.00-300.00%
QSR240719P000900002024-03-15 10:34AM EDT90.0010.7017.2019.900.00--00.00%