Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250321C00065000 | 2024-09-27 12:53PM EDT | 65.00 | 9.20 | 9.40 | 9.80 | 0.00 | - | 1 | 5 | 31.53% |
| QSR250321C00067500 | 2024-10-03 12:50PM EDT | 67.50 | 6.73 | 7.60 | 8.00 | 0.00 | - | 1 | 11 | 29.93% |
| QSR250321C00070000 | 2024-10-03 9:30AM EDT | 70.00 | 5.80 | 4.10 | 6.40 | 0.00 | - | 2 | 34 | 28.66% |
| QSR250321C00072500 | 2024-10-03 10:43AM EDT | 72.50 | 3.80 | 4.70 | 5.00 | 0.00 | - | 12 | 95 | 27.58% |
| QSR250321C00075000 | 2024-09-30 11:23AM EDT | 75.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 1 | 24 | 26.61% |
| QSR250321C00077500 | 2024-10-03 1:49PM EDT | 77.50 | 2.20 | 2.50 | 2.80 | 0.00 | - | 10 | 56 | 25.72% |
| QSR250321C00080000 | 2024-10-04 12:26PM EDT | 80.00 | 1.85 | 0.75 | 2.05 | +0.35 | +23.33% | 2 | 31 | 25.23% |
| QSR250321C00082500 | 2024-09-27 12:05PM EDT | 82.50 | 1.20 | 1.15 | 1.45 | 0.00 | - | 9 | 2,005 | 24.70% |
| QSR250321C00085000 | 2024-09-26 1:02PM EDT | 85.00 | 0.70 | 0.70 | 1.05 | 0.00 | - | 1 | 16 | 24.63% |
| QSR250321C00090000 | 2024-08-30 2:28PM EDT | 90.00 | 0.24 | 0.25 | 2.40 | 0.00 | - | 4 | 10 | 39.77% |
| QSR250321C00095000 | 2024-07-11 10:25AM EDT | 95.00 | 0.47 | 0.05 | 2.35 | 0.00 | - | 2 | 5 | 44.59% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250321P00040000 | 2024-07-18 2:02PM EDT | 40.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 67.24% |
| QSR250321P00042500 | 2024-07-01 9:30AM EDT | 42.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR250321P00045000 | 2024-07-01 9:30AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QSR250321P00047500 | 2024-06-10 1:33PM EDT | 47.50 | 0.50 | 0.00 | 2.45 | 0.00 | - | - | 1 | 52.27% |
| QSR250321P00055000 | 2024-08-23 12:46PM EDT | 55.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 2 | 13 | 32.42% |
| QSR250321P00060000 | 2024-08-28 12:13PM EDT | 60.00 | 1.80 | 1.05 | 1.30 | 0.00 | - | 1 | 21 | 29.35% |
| QSR250321P00062500 | 2024-09-27 12:24PM EDT | 62.50 | 1.50 | 1.35 | 1.75 | 0.00 | - | 3 | 3 | 28.22% |
| QSR250321P00065000 | 2024-09-20 10:04AM EDT | 65.00 | 2.60 | 1.95 | 2.25 | 0.00 | - | 6 | 47 | 26.66% |
| QSR250321P00067500 | 2024-09-27 12:43PM EDT | 67.50 | 2.85 | 2.65 | 3.00 | 0.00 | - | 15 | 2,021 | 25.78% |
| QSR250321P00070000 | 2024-09-27 12:27PM EDT | 70.00 | 3.70 | 3.50 | 3.90 | 0.00 | - | 42 | 63 | 24.76% |
| QSR250321P00072500 | 2024-10-02 10:13AM EDT | 72.50 | 4.50 | 4.60 | 5.00 | 0.00 | - | 1 | 86 | 23.77% |
| QSR250321P00077500 | 2024-06-11 2:28PM EDT | 77.50 | 11.04 | 6.10 | 9.30 | 0.00 | - | 10 | 6 | 29.86% |
| QSR250321P00080000 | 2024-08-30 12:28PM EDT | 80.00 | 12.10 | 8.90 | 9.90 | 0.00 | - | 6 | 1 | 22.86% |
© 2024 Yahoo. All rights reserved.