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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240816C000400002024-03-11 2:46PM EDT40.0040.5030.7034.700.00-2082.50%
QSR240816C000500002024-03-05 10:50AM EDT50.0028.4025.8029.000.00--1103.80%
QSR240816C000700002024-04-10 2:39PM EDT70.005.675.105.300.00-2228.15%
QSR240816C000725002024-04-04 9:48AM EDT72.507.303.703.900.00-1126.77%
QSR240816C000750002024-04-05 12:12PM EDT75.004.702.652.800.00-1725.89%
QSR240816C000800002024-04-09 12:50PM EDT80.002.001.201.300.00-22524.61%
QSR240816C000825002024-04-12 3:45PM EDT82.500.770.750.85-1.23-61.50%13724.22%
QSR240816C000850002024-04-09 10:45AM EDT85.000.840.450.550.00-13124.02%
QSR240816C000875002024-03-19 12:47PM EDT87.502.100.250.350.00-53623.93%
QSR240816C000900002024-03-21 9:50AM EDT90.001.400.150.250.00-82024.51%
QSR240816C000950002024-03-25 2:24PM EDT95.000.390.000.750.00-3021836.84%
QSR240816C001000002024-03-15 3:12PM EDT100.000.250.000.750.00-2141.41%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240816P000600002024-04-10 9:34AM EDT60.000.600.750.850.00-1228.47%
QSR240816P000650002024-04-10 10:03AM EDT65.001.371.601.750.00-42226.16%
QSR240816P000675002024-03-01 1:31PM EDT67.501.250.650.850.00-181913.90%
QSR240816P000700002024-04-08 9:59AM EDT70.002.103.103.300.00-66123.69%
QSR240816P000725002024-04-08 10:33AM EDT72.503.004.304.500.00-63722.99%
QSR240816P000750002024-03-22 2:19PM EDT75.002.305.705.900.00-12421.95%
QSR240816P000775002024-03-20 12:11PM EDT77.502.807.407.600.00-184221.20%
QSR240816P000800002024-04-08 10:17AM EDT80.007.009.309.500.00-54220.17%
QSR240816P000825002024-03-22 2:19PM EDT82.505.4011.4011.700.00-64420.24%
QSR240816P000850002024-04-02 9:42AM EDT85.008.3313.1014.600.00-13127.56%
QSR240816P000875002024-03-14 10:46AM EDT87.508.3014.3018.300.00-1141.14%
QSR240816P000900002024-03-15 9:50AM EDT90.0010.3016.9020.800.00-12044.29%