New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.27-0.94 (-1.30%)
At close: 04:00PM EDT
71.30 +0.03 (+0.04%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621C000400002024-03-21 9:57AM EDT40.0041.0429.2034.000.00-3378.22%
QSR240621C000475002023-08-29 1:33PM EDT47.5021.7020.0021.300.00--70.00%
QSR240621C000500002024-03-21 9:34AM EDT50.0031.4020.3022.600.00-31474.46%
QSR240621C000550002023-11-21 1:21PM EDT55.0016.2020.5024.500.00-145118.34%
QSR240621C000575002023-10-19 11:26AM EDT57.5010.9013.1015.300.00-117254.88%
QSR240621C000600002023-12-19 3:19PM EDT60.0017.6617.1020.500.00-4095109.83%
QSR240621C000625002023-11-06 2:05PM EDT62.507.5412.4012.700.00-1088263.62%
QSR240621C000650002024-02-13 2:16PM EDT65.0011.5814.5019.100.00-153114.92%
QSR240621C000675002023-09-19 10:00AM EDT67.506.805.005.200.00-11124.41%
QSR240621C000700002024-03-14 3:45PM EDT70.0012.204.004.200.00-726528.81%
QSR240621C000725002024-04-12 10:08AM EDT72.502.452.602.75-1.85-43.02%116026.71%
QSR240621C000750002024-04-11 10:21AM EDT75.001.761.551.700.00-2522225.46%
QSR240621C000775002024-04-12 10:41AM EDT77.500.850.851.00-0.90-51.43%52,72224.78%
QSR240621C000800002024-04-12 3:41PM EDT80.000.520.450.55-0.08-13.33%53,21324.24%
QSR240621C000825002024-04-08 12:23PM EDT82.500.500.250.300.00-167024.17%
QSR240621C000850002024-04-05 2:17PM EDT85.000.400.100.200.00-318925.34%
QSR240621C000875002024-03-27 10:01AM EDT87.500.800.000.750.00-26039.23%
QSR240621C000900002024-04-11 10:21AM EDT90.000.060.000.750.00-5019542.87%
QSR240621C000950002024-03-20 3:17PM EDT95.000.200.000.750.00-4722049.59%
QSR240621C001000002024-04-02 2:31PM EDT100.000.230.000.750.00-2511955.71%
QSR240621C001050002024-04-11 10:21AM EDT105.000.150.000.200.00-2520247.17%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621P000325002023-11-13 1:49PM EDT32.500.130.002.150.00--102132.62%
QSR240621P000350002023-06-09 9:30AM EDT35.000.350.000.300.00--181.84%
QSR240621P000425002023-05-31 1:04PM EDT42.500.840.005.000.00--1122.07%
QSR240621P000450002024-02-14 1:09PM EDT45.000.150.000.750.00-6966.11%
QSR240621P000475002023-11-02 11:12AM EDT47.500.490.002.350.00-2179.44%
QSR240621P000500002023-12-04 4:37PM EDT50.000.300.000.000.00-1025.00%
QSR240621P000550002024-03-19 3:50PM EDT55.000.160.100.350.00-1,00082840.67%
QSR240621P000575002024-02-13 11:02AM EDT57.500.300.000.150.00-31629.10%
QSR240621P000600002024-04-12 1:35PM EDT60.000.380.300.40-1.97-83.83%202530.57%
QSR240621P000625002024-04-12 12:40PM EDT62.500.550.500.60+0.22+66.67%16228.30%
QSR240621P000650002024-04-12 10:01AM EDT65.000.890.901.00+0.19+27.14%520827.17%
QSR240621P000675002024-04-12 2:37PM EDT67.501.601.501.60+0.20+14.29%1817926.03%
QSR240621P000700002024-04-11 10:16AM EDT70.002.202.302.450.00-591624.85%
QSR240621P000725002024-04-05 3:50PM EDT72.501.923.403.600.00-1028923.63%
QSR240621P000750002024-04-12 2:32PM EDT75.005.204.905.20+0.55+11.83%115423.44%
QSR240621P000775002024-04-10 10:29AM EDT77.505.806.808.700.00-138938.65%
QSR240621P000800002024-04-12 3:41PM EDT80.009.148.909.10+3.14+52.33%213021.58%
QSR240621P000825002024-03-28 1:26PM EDT82.504.6011.0012.200.00-69234.13%
QSR240621P000850002024-03-28 10:19AM EDT85.006.0012.8014.400.00-2334.23%
QSR240621P000875002024-01-30 11:04AM EDT87.509.709.7012.700.00--10.00%