Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241018C00050000 | 2024-02-13 2:08PM EDT | 50.00 | 26.30 | 29.50 | 34.10 | 0.00 | - | - | 1 | 105.30% |
| QSR241018C00070000 | 2024-04-22 11:58AM EDT | 70.00 | 6.50 | 7.20 | 7.50 | 0.00 | - | 6 | 7 | 27.17% |
| QSR241018C00072500 | 2024-04-26 3:20PM EDT | 72.50 | 5.90 | 5.70 | 5.90 | +0.50 | +9.26% | 2 | 15 | 25.90% |
| QSR241018C00075000 | 2024-04-23 11:45AM EDT | 75.00 | 4.55 | 4.30 | 4.60 | 0.00 | - | 10 | 46 | 25.24% |
| QSR241018C00080000 | 2024-04-19 3:24PM EDT | 80.00 | 1.70 | 2.35 | 2.45 | 0.00 | - | 8 | 10 | 23.34% |
| QSR241018C00082500 | 2024-04-22 2:56PM EDT | 82.50 | 1.69 | 1.65 | 1.75 | 0.00 | - | 8 | 13 | 22.89% |
| QSR241018C00085000 | 2024-04-22 3:43PM EDT | 85.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 10 | 31 | 22.73% |
| QSR241018C00090000 | 2024-04-10 9:50AM EDT | 90.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 5 | 28 | 21.92% |
| QSR241018C00095000 | 2024-03-12 12:23PM EDT | 95.00 | 1.10 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 21.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241018P00040000 | 2024-02-05 2:35PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 52.83% |
| QSR241018P00050000 | 2024-04-10 10:07AM EDT | 50.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 150 | 38.36% |
| QSR241018P00055000 | 2024-04-10 2:20PM EDT | 55.00 | 0.60 | 0.20 | 1.40 | 0.00 | - | 5 | 86 | 41.16% |
| QSR241018P00060000 | 2024-04-12 1:35PM EDT | 60.00 | 1.30 | 0.65 | 0.80 | 0.00 | - | 4 | 11 | 26.71% |
| QSR241018P00065000 | 2024-04-10 10:07AM EDT | 65.00 | 1.95 | 1.40 | 1.50 | 0.00 | - | 4 | 9 | 24.30% |
| QSR241018P00067500 | 2024-02-05 3:01PM EDT | 67.50 | 2.00 | 1.20 | 1.40 | 0.00 | - | - | 1 | 19.25% |
| QSR241018P00070000 | 2024-04-22 1:04PM EDT | 70.00 | 3.10 | 2.70 | 2.85 | 0.00 | - | 6 | 15 | 22.78% |
| QSR241018P00072500 | 2024-04-22 3:56PM EDT | 72.50 | 3.90 | 3.60 | 3.80 | 0.00 | - | 1 | 3 | 22.01% |
| QSR241018P00075000 | 2024-03-15 10:33AM EDT | 75.00 | 3.00 | 6.40 | 6.60 | 0.00 | - | 10 | 11 | 29.30% |
| QSR241018P00077500 | 2024-04-22 3:50PM EDT | 77.50 | 6.50 | 6.10 | 6.30 | 0.00 | - | 1 | 21 | 20.22% |
| QSR241018P00082500 | 2024-03-12 3:13PM EDT | 82.50 | 5.30 | 10.80 | 11.10 | 0.00 | - | - | 4 | 26.78% |
| QSR241018P00085000 | 2024-02-23 11:14AM EDT | 85.00 | 10.60 | 7.50 | 7.90 | 0.00 | - | 6 | 10 | 0.00% |
| QSR241018P00087500 | 2024-03-14 3:05PM EDT | 87.50 | 8.40 | 14.40 | 18.50 | 0.00 | - | 1 | 2 | 46.41% |
© 2024 Yahoo. All rights reserved.