Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920C00065000 | 2024-04-19 10:17AM EDT | 65.00 | 8.80 | 10.70 | 10.90 | 0.00 | - | 2 | 2 | 30.79% |
| QSR240920C00067500 | 2024-04-15 1:26PM EDT | 67.50 | 6.70 | 8.80 | 9.00 | 0.00 | - | - | 1 | 29.47% |
| QSR240920C00070000 | 2024-04-26 2:56PM EDT | 70.00 | 7.20 | 7.00 | 7.20 | +1.00 | +16.13% | 2 | 5 | 27.93% |
| QSR240920C00072500 | 2024-04-22 12:21PM EDT | 72.50 | 4.86 | 5.40 | 5.60 | 0.00 | - | 1 | 35 | 26.64% |
| QSR240920C00075000 | 2024-04-19 3:57PM EDT | 75.00 | 3.15 | 4.10 | 4.30 | 0.00 | - | 2 | 28 | 25.95% |
| QSR240920C00077500 | 2024-04-24 9:36AM EDT | 77.50 | 3.10 | 2.95 | 3.10 | 0.00 | - | 20 | 19 | 24.71% |
| QSR240920C00080000 | 2024-04-26 9:48AM EDT | 80.00 | 2.05 | 2.05 | 2.20 | +0.35 | +20.59% | 15 | 36 | 24.00% |
| QSR240920C00082500 | 2024-04-08 9:53AM EDT | 82.50 | 2.10 | 1.35 | 1.50 | 0.00 | - | 6 | 7 | 23.33% |
| QSR240920C00087500 | 2024-04-08 10:43AM EDT | 87.50 | 0.90 | 0.55 | 0.65 | 0.00 | - | 14 | 26 | 22.52% |
| QSR240920C00090000 | 2024-03-27 1:28PM EDT | 90.00 | 1.35 | 0.35 | 0.45 | 0.00 | - | 2 | 17 | 22.73% |
| QSR240920C00095000 | 2024-03-19 3:23PM EDT | 95.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 456 | 455 | 30.81% |
| QSR240920C00100000 | 2024-03-13 11:42AM EDT | 100.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 236 | 237 | 35.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 62.01% |
| QSR240920P00060000 | 2024-04-15 1:22PM EDT | 60.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 26.78% |
| QSR240920P00062500 | 2024-04-18 11:17AM EDT | 62.50 | 1.30 | 0.80 | 0.90 | 0.00 | - | - | 2 | 25.93% |
| QSR240920P00065000 | 2024-04-10 10:00AM EDT | 65.00 | 1.75 | 1.20 | 1.30 | 0.00 | - | 4 | 12 | 24.98% |
| QSR240920P00067500 | 2024-04-11 3:43PM EDT | 67.50 | 2.25 | 1.70 | 1.85 | 0.00 | - | 1 | 7 | 24.11% |
| QSR240920P00070000 | 2024-04-22 9:52AM EDT | 70.00 | 3.22 | 2.45 | 2.55 | 0.00 | - | 3 | 4 | 23.10% |
| QSR240920P00072500 | 2024-04-24 9:41AM EDT | 72.50 | 3.20 | 3.30 | 3.50 | 0.00 | - | 1 | 45 | 22.38% |
| QSR240920P00075000 | 2024-04-15 10:52AM EDT | 75.00 | 6.10 | 4.40 | 4.70 | 0.00 | - | 1 | 11 | 21.78% |
| QSR240920P00077500 | 2024-04-25 9:34AM EDT | 77.50 | 6.63 | 5.80 | 6.10 | 0.00 | - | 1 | 47 | 20.95% |
| QSR240920P00080000 | 2024-04-25 9:43AM EDT | 80.00 | 8.50 | 7.40 | 7.90 | 0.00 | - | 1 | 27 | 21.11% |
| QSR240920P00082500 | 2024-04-26 9:48AM EDT | 82.50 | 9.70 | 9.30 | 11.50 | +9.70 | - | 1 | 0 | 31.64% |
| QSR240920P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 9.40 | 11.40 | 13.60 | 0.00 | - | 1 | 1 | 32.80% |
© 2024 Yahoo. All rights reserved.