Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816C00040000 | 2024-03-11 2:46PM EDT | 40.00 | 40.50 | 30.70 | 34.70 | 0.00 | - | 2 | 0 | 79.49% |
| QSR240816C00050000 | 2024-03-05 10:50AM EDT | 50.00 | 28.40 | 25.80 | 29.00 | 0.00 | - | - | 1 | 88.79% |
| QSR240816C00065000 | 2024-04-17 9:54AM EDT | 65.00 | 8.50 | 10.10 | 10.40 | 0.00 | - | - | 20 | 30.98% |
| QSR240816C00067500 | 2024-04-24 10:35AM EDT | 67.50 | 8.20 | 7.50 | 8.40 | 0.00 | - | 1 | 3 | 29.25% |
| QSR240816C00070000 | 2024-04-22 10:54AM EDT | 70.00 | 5.60 | 6.30 | 6.60 | 0.00 | - | 7 | 22 | 27.91% |
| QSR240816C00072500 | 2024-04-25 9:41AM EDT | 72.50 | 4.00 | 4.70 | 5.00 | 0.00 | - | 1 | 54 | 26.66% |
| QSR240816C00075000 | 2024-04-23 12:18PM EDT | 75.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 10 | 38 | 25.33% |
| QSR240816C00077500 | 2024-04-25 11:42AM EDT | 77.50 | 2.25 | 2.35 | 2.50 | 0.00 | - | 3 | 17 | 24.41% |
| QSR240816C00080000 | 2024-04-25 1:42PM EDT | 80.00 | 1.45 | 1.55 | 1.65 | 0.00 | - | 10 | 70 | 23.58% |
| QSR240816C00082500 | 2024-04-25 9:44AM EDT | 82.50 | 0.80 | 1.00 | 1.10 | 0.00 | - | 13 | 50 | 23.44% |
| QSR240816C00085000 | 2024-04-23 12:41PM EDT | 85.00 | 0.68 | 0.60 | 0.70 | 0.00 | - | 1 | 31 | 23.18% |
| QSR240816C00087500 | 2024-03-19 12:47PM EDT | 87.50 | 2.10 | 0.20 | 0.30 | 0.00 | - | 5 | 36 | 21.02% |
| QSR240816C00090000 | 2024-03-21 9:50AM EDT | 90.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 8 | 20 | 29.76% |
| QSR240816C00095000 | 2024-03-25 2:24PM EDT | 95.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 30 | 218 | 31.76% |
| QSR240816C00100000 | 2024-03-15 3:12PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 40.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816P00055000 | 2024-04-19 10:19AM EDT | 55.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 42.43% |
| QSR240816P00060000 | 2024-04-25 12:39PM EDT | 60.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 5 | 28 | 27.44% |
| QSR240816P00065000 | 2024-04-22 10:25AM EDT | 65.00 | 1.20 | 0.85 | 0.95 | 0.00 | - | 5 | 16 | 25.21% |
| QSR240816P00067500 | 2024-04-22 3:02PM EDT | 67.50 | 1.40 | 1.30 | 1.45 | 0.00 | - | 310 | 306 | 24.39% |
| QSR240816P00070000 | 2024-04-22 12:33PM EDT | 70.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 3 | 56 | 23.32% |
| QSR240816P00072500 | 2024-04-25 3:32PM EDT | 72.50 | 3.18 | 2.85 | 3.00 | 0.00 | - | 101 | 158 | 22.43% |
| QSR240816P00075000 | 2024-04-25 1:43PM EDT | 75.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 6 | 22 | 21.79% |
| QSR240816P00077500 | 2024-04-22 3:49PM EDT | 77.50 | 5.72 | 5.40 | 5.70 | 0.00 | - | 7 | 49 | 21.33% |
| QSR240816P00080000 | 2024-04-08 10:17AM EDT | 80.00 | 7.00 | 7.10 | 7.40 | 0.00 | - | 5 | 42 | 20.45% |
| QSR240816P00082500 | 2024-04-26 10:07AM EDT | 82.50 | 9.40 | 9.10 | 9.40 | +4.00 | +74.07% | 1 | 44 | 20.07% |
| QSR240816P00085000 | 2024-04-02 9:42AM EDT | 85.00 | 8.33 | 11.30 | 13.00 | 0.00 | - | 1 | 2 | 32.97% |
| QSR240816P00087500 | 2024-03-14 10:46AM EDT | 87.50 | 8.30 | 14.30 | 18.30 | 0.00 | - | 1 | 1 | 56.52% |
| QSR240816P00090000 | 2024-03-15 9:50AM EDT | 90.00 | 10.30 | 16.90 | 20.80 | 0.00 | - | 1 | 20 | 60.40% |
© 2024 Yahoo. All rights reserved.