Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250620C00055000 | 2024-07-08 1:54PM EDT | 55.00 | 17.22 | 16.30 | 19.90 | 0.00 | - | 5 | 5 | 43.71% |
| QSR250620C00060000 | 2024-09-30 9:31AM EDT | 60.00 | 14.20 | 12.90 | 14.50 | 0.00 | - | 20 | 2 | 32.43% |
| QSR250620C00065000 | 2024-09-11 1:11PM EDT | 65.00 | 8.40 | 10.50 | 10.80 | 0.00 | - | 4 | 3 | 30.18% |
| QSR250620C00067500 | 2024-09-27 1:57PM EDT | 67.50 | 8.47 | 8.80 | 9.10 | 0.00 | - | 10 | 13 | 29.00% |
| QSR250620C00070000 | 2024-10-01 12:40PM EDT | 70.00 | 7.70 | 7.00 | 7.60 | 0.00 | - | 1 | 46 | 28.17% |
| QSR250620C00072500 | 2024-10-03 10:13AM EDT | 72.50 | 5.50 | 4.00 | 6.30 | 0.00 | - | 10 | 339 | 27.59% |
| QSR250620C00075000 | 2024-08-30 10:25AM EDT | 75.00 | 3.51 | 4.50 | 4.80 | 0.00 | - | 50 | 61 | 25.59% |
| QSR250620C00077500 | 2024-09-24 10:15AM EDT | 77.50 | 3.35 | 3.80 | 4.00 | 0.00 | - | 3 | 9 | 25.90% |
| QSR250620C00080000 | 2024-09-26 9:59AM EDT | 80.00 | 2.70 | 2.90 | 3.10 | 0.00 | - | 4 | 13 | 25.18% |
| QSR250620C00082500 | 2024-09-18 2:46PM EDT | 82.50 | 1.60 | 2.15 | 2.45 | 0.00 | - | 10 | 14 | 25.00% |
| QSR250620C00085000 | 2024-09-24 2:56PM EDT | 85.00 | 1.39 | 1.60 | 1.90 | 0.00 | - | 1 | 2,008 | 24.74% |
| QSR250620C00090000 | 2024-07-11 9:30AM EDT | 90.00 | 1.15 | 0.90 | 1.75 | 0.00 | - | 1 | 3 | 28.37% |
| QSR250620C00100000 | 2024-08-14 11:06AM EDT | 100.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 2 | 5 | 28.81% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250620P00037500 | 2024-08-02 11:06AM EDT | 37.50 | 0.38 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 53.69% |
| QSR250620P00040000 | 2024-08-02 10:39AM EDT | 40.00 | 0.52 | 0.10 | 0.50 | 0.00 | - | 1 | 18 | 44.46% |
| QSR250620P00042500 | 2024-08-16 12:12PM EDT | 42.50 | 0.56 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 45.26% |
| QSR250620P00045000 | 2024-09-10 1:40PM EDT | 45.00 | 0.70 | 0.15 | 1.00 | 0.00 | - | 4 | 4 | 43.70% |
| QSR250620P00047500 | 2024-09-10 1:40PM EDT | 47.50 | 0.90 | 0.15 | 0.80 | 0.00 | - | 3 | 7 | 37.31% |
| QSR250620P00050000 | 2024-08-05 12:01PM EDT | 50.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | - | 5 | 35.77% |
| QSR250620P00055000 | 2024-09-26 10:35AM EDT | 55.00 | 1.15 | 1.00 | 1.25 | 0.00 | - | 2 | 23 | 30.57% |
| QSR250620P00060000 | 2024-10-04 11:31AM EDT | 60.00 | 2.00 | 1.80 | 3.00 | -0.08 | -3.85% | 1 | 15 | 33.92% |
| QSR250620P00065000 | 2024-09-10 9:59AM EDT | 65.00 | 4.87 | 3.00 | 3.30 | 0.00 | - | 2 | 23 | 26.65% |
| QSR250620P00067500 | 2024-09-17 2:48PM EDT | 67.50 | 5.20 | 3.80 | 4.10 | 0.00 | - | 1 | 6 | 25.72% |
| QSR250620P00070000 | 2024-10-04 11:31AM EDT | 70.00 | 4.95 | 4.80 | 5.00 | -1.26 | -20.29% | 1 | 47 | 24.61% |
| QSR250620P00072500 | 2024-08-21 3:27PM EDT | 72.50 | 6.00 | 6.50 | 6.70 | 0.00 | - | 32 | 39 | 26.20% |
| QSR250620P00075000 | 2024-09-26 9:30AM EDT | 75.00 | 7.90 | 7.10 | 9.40 | 0.00 | - | 4 | 61 | 31.28% |
| QSR250620P00077500 | 2024-10-01 10:08AM EDT | 77.50 | 8.42 | 8.50 | 10.90 | 0.00 | - | 15 | 47 | 30.85% |
| QSR250620P00080000 | 2024-09-09 10:11AM EDT | 80.00 | 13.43 | 10.10 | 10.60 | 0.00 | - | 2 | 1 | 21.80% |
| QSR250620P00082500 | 2024-09-19 10:49AM EDT | 82.50 | 14.10 | 11.90 | 14.20 | 0.00 | - | - | 2 | 29.76% |
© 2024 Yahoo. All rights reserved.