New Zealand markets open in 9 hours 54 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.13+0.75 (+0.99%)
At close: 04:00PM EST
76.37 +0.24 (+0.32%)
After hours: 06:21PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240719C000675002024-02-22 1:08PM EST67.509.7510.0010.300.00-1226.54%
QSR240719C000700002024-01-10 9:46AM EST70.0011.509.209.400.00-15331.68%
QSR240719C000725002024-02-13 2:19PM EST72.505.906.206.500.00-103523.76%
QSR240719C000750002024-02-23 10:08AM EST75.004.504.504.90-1.46-24.50%24522.62%
QSR240719C000775002024-02-23 10:57AM EST77.503.003.303.60-0.31-9.37%24421.94%
QSR240719C000800002024-02-16 11:48AM EST80.002.952.202.450.00-620220.81%
QSR240719C000825002024-02-23 11:29AM EST82.501.351.451.60-0.16-10.60%41,23620.03%
QSR240719C000850002024-02-22 3:53PM EST85.000.850.851.000.00-17119.45%
QSR240719C000875002024-01-30 10:40AM EST87.501.370.450.600.00-102319.02%
QSR240719C000900002024-02-16 3:14PM EST90.000.530.250.350.00-81918.75%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240719P000550002024-01-17 9:30AM EST55.000.400.000.000.00-1512.50%
QSR240719P000600002024-02-13 9:56AM EST60.000.570.200.400.00--1026.56%
QSR240719P000625002023-12-06 10:18AM EST62.501.300.801.250.00-6532.32%
QSR240719P000650002024-02-07 3:04PM EST65.000.920.650.800.00-12823.80%
QSR240719P000675002024-02-22 11:23AM EST67.501.251.001.150.00-1112422.67%
QSR240719P000700002024-02-16 11:47AM EST70.001.501.451.650.00-182221.67%
QSR240719P000725002024-02-22 11:46AM EST72.502.552.102.350.00-15320.82%
QSR240719P000750002024-02-22 11:46AM EST75.003.503.003.300.00-11720.15%
QSR240719P000775002024-02-22 11:46AM EST77.504.704.104.400.00-16418.98%
QSR240719P000800002024-02-05 2:31PM EST80.005.235.605.900.00-51618.52%
QSR240719P000825002024-02-16 10:52AM EST82.507.307.307.600.00-64317.73%
QSR240719P000850002024-01-26 10:37AM EST85.008.809.3011.000.00-141426.92%
QSR240719P000875002024-02-01 10:52AM EST87.509.509.8014.000.00--933.41%