Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241115C00060000 | 2024-06-07 12:46PM EDT | 60.00 | 10.10 | 9.10 | 12.00 | 0.00 | - | 2 | 2 | 52.06% |
| QSR241115C00062500 | 2024-06-20 9:51AM EDT | 62.50 | 8.40 | 11.50 | 11.90 | 0.00 | - | 7 | 73 | 60.56% |
| QSR241115C00065000 | 2024-07-19 11:16AM EDT | 65.00 | 9.10 | 6.10 | 6.40 | 0.00 | - | 1 | 22 | 32.45% |
| QSR241115C00067500 | 2024-07-22 12:10PM EDT | 67.50 | 7.60 | 4.70 | 4.90 | 0.00 | - | 14 | 32 | 31.13% |
| QSR241115C00070000 | 2024-07-26 12:39PM EDT | 70.00 | 4.00 | 3.40 | 3.70 | -0.37 | -8.47% | 8 | 32 | 30.47% |
| QSR241115C00072500 | 2024-07-17 10:39AM EDT | 72.50 | 5.70 | 2.45 | 2.70 | 0.00 | - | 10 | 6 | 29.75% |
| QSR241115C00075000 | 2024-07-25 10:42AM EDT | 75.00 | 2.13 | 1.60 | 1.90 | 0.00 | - | 1 | 48 | 29.03% |
| QSR241115C00077500 | 2024-07-24 10:46AM EDT | 77.50 | 1.60 | 1.05 | 1.35 | 0.00 | - | 1 | 53 | 28.91% |
| QSR241115C00080000 | 2024-07-16 1:57PM EDT | 80.00 | 2.11 | 0.70 | 1.00 | 0.00 | - | 437 | 438 | 29.41% |
| QSR241115C00082500 | 2024-07-09 2:12PM EDT | 82.50 | 0.43 | 0.45 | 0.80 | 0.00 | - | 1 | 4 | 30.62% |
| QSR241115C00085000 | 2024-07-25 10:42AM EDT | 85.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 13 | 28.91% |
| QSR241115C00090000 | 2024-05-08 2:49PM EDT | 90.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1,103 | 1,701 | 35.01% |
| QSR241115C00105000 | 2024-03-15 11:30AM EDT | 105.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | - | 3 | 54.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241115P00050000 | 2024-06-17 2:45PM EDT | 50.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 50.27% |
| QSR241115P00055000 | 2024-05-24 3:43PM EDT | 55.00 | 0.65 | 0.30 | 0.55 | 0.00 | - | 3 | 13 | 31.03% |
| QSR241115P00060000 | 2024-07-10 3:21PM EDT | 60.00 | 0.89 | 1.15 | 1.60 | 0.00 | - | 1 | 20 | 31.98% |
| QSR241115P00062500 | 2024-07-19 3:38PM EDT | 62.50 | 0.95 | 1.85 | 2.10 | 0.00 | - | 1 | 805 | 29.85% |
| QSR241115P00065000 | 2024-07-26 3:29PM EDT | 65.00 | 2.65 | 2.65 | 2.90 | +0.43 | +19.37% | 5 | 22 | 28.78% |
| QSR241115P00067500 | 2024-07-17 11:35AM EDT | 67.50 | 1.25 | 3.70 | 4.00 | 0.00 | - | 3 | 18 | 28.33% |
| QSR241115P00070000 | 2024-07-19 2:54PM EDT | 70.00 | 2.90 | 4.90 | 5.20 | 0.00 | - | 1 | 2 | 27.00% |
| QSR241115P00072500 | 2024-07-15 11:16AM EDT | 72.50 | 6.25 | 6.40 | 6.80 | +2.67 | +74.58% | 20 | 30 | 26.81% |
| QSR241115P00075000 | 2024-07-25 1:05PM EDT | 75.00 | 7.10 | 8.20 | 8.60 | 0.00 | - | 15 | 47 | 26.56% |
| QSR241115P00077500 | 2024-04-30 10:03AM EDT | 77.50 | 5.90 | 10.90 | 13.30 | 0.00 | - | - | 2 | 47.57% |
| QSR241115P00080000 | 2024-07-09 2:12PM EDT | 80.00 | 12.00 | 11.60 | 14.10 | 0.00 | - | 2 | 25 | 39.10% |
| QSR241115P00082500 | 2024-07-15 10:38AM EDT | 82.50 | 9.90 | 12.70 | 16.50 | 0.00 | - | 1 | 2 | 42.09% |
| QSR241115P00085000 | 2024-05-24 10:21AM EDT | 85.00 | 17.31 | 13.90 | 17.50 | 0.00 | - | 10 | 19 | 29.42% |
| QSR241115P00090000 | 2024-03-25 10:06AM EDT | 90.00 | 11.80 | 14.40 | 17.80 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.