Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117C00027500 | 2023-09-18 11:50AM EDT | 27.50 | 42.10 | 36.90 | 40.50 | 0.00 | - | 1 | 0 | 65.47% |
| QSR250117C00030000 | 2023-09-18 2:07PM EDT | 30.00 | 39.79 | 35.90 | 38.20 | 0.00 | - | 5 | 1 | 61.90% |
| QSR250117C00032500 | 2023-05-16 3:36PM EDT | 32.50 | 40.55 | 42.40 | 45.60 | 0.00 | - | 1 | 0 | 116.11% |
| QSR250117C00035000 | 2023-06-20 3:26PM EDT | 35.00 | 41.13 | 40.60 | 45.40 | 0.00 | - | 5 | 0 | 116.70% |
| QSR250117C00040000 | 2023-08-01 3:38PM EDT | 40.00 | 35.90 | 28.30 | 32.50 | 0.00 | - | 5 | 10 | 57.59% |
| QSR250117C00042500 | 2023-09-06 11:43AM EDT | 42.50 | 25.90 | 25.00 | 25.60 | 0.00 | - | 7 | 9 | 38.59% |
| QSR250117C00045000 | 2023-09-01 12:21PM EDT | 45.00 | 26.10 | 23.10 | 23.50 | 0.00 | - | 7 | 6 | 37.40% |
| QSR250117C00047500 | 2023-09-07 3:01PM EDT | 47.50 | 21.80 | 21.00 | 21.40 | 0.00 | - | 7 | 23 | 35.95% |
| QSR250117C00050000 | 2023-08-28 11:43AM EDT | 50.00 | 20.20 | 19.00 | 19.40 | 0.00 | - | 1 | 1 | 34.77% |
| QSR250117C00052500 | 2023-08-02 10:05AM EDT | 52.50 | 25.19 | 18.60 | 20.00 | 0.00 | - | 1 | 2 | 44.67% |
| QSR250117C00055000 | 2023-03-31 9:51AM EDT | 55.00 | 16.30 | 16.70 | 20.10 | 0.00 | - | 26 | 4 | 50.65% |
| QSR250117C00057500 | 2023-09-21 2:08PM EDT | 57.50 | 14.90 | 13.50 | 14.90 | 0.00 | - | 150 | 158 | 35.54% |
| QSR250117C00060000 | 2023-09-19 10:47AM EDT | 60.00 | 13.37 | 11.10 | 12.10 | 0.00 | - | 225 | 54 | 30.20% |
| QSR250117C00062500 | 2023-08-31 9:59AM EDT | 62.50 | 11.96 | 10.30 | 11.80 | 0.00 | - | 1 | 2 | 33.70% |
| QSR250117C00065000 | 2023-09-11 12:02PM EDT | 65.00 | 8.55 | 6.50 | 10.60 | 0.00 | - | 6 | 11 | 33.55% |
| QSR250117C00067500 | 2023-09-19 10:00AM EDT | 67.50 | 8.84 | 7.50 | 7.80 | 0.00 | - | 1 | 6 | 27.75% |
| QSR250117C00070000 | 2023-09-26 2:28PM EDT | 70.00 | 6.40 | 6.30 | 6.60 | -0.94 | -12.81% | 10 | 96 | 27.01% |
| QSR250117C00072500 | 2023-09-13 12:23PM EDT | 72.50 | 5.71 | 5.30 | 5.50 | 0.00 | - | 1 | 16 | 26.23% |
| QSR250117C00075000 | 2023-09-13 11:50AM EDT | 75.00 | 4.60 | 4.30 | 4.60 | 0.00 | - | 9 | 85 | 25.76% |
| QSR250117C00077500 | 2023-09-20 2:51PM EDT | 77.50 | 4.70 | 3.50 | 3.80 | 0.00 | - | 1 | 59 | 25.28% |
| QSR250117C00080000 | 2023-09-18 2:57PM EDT | 80.00 | 3.73 | 2.80 | 3.10 | 0.00 | - | 1 | 29 | 24.78% |
| QSR250117C00082500 | 2023-09-08 12:58PM EDT | 82.50 | 2.45 | 2.25 | 2.45 | 0.00 | - | 12 | 24 | 24.11% |
| QSR250117C00085000 | 2023-09-21 2:08PM EDT | 85.00 | 2.20 | 1.75 | 2.00 | 0.00 | - | 2 | 25 | 23.90% |
| QSR250117C00090000 | 2023-08-21 11:46AM EDT | 90.00 | 1.50 | 1.40 | 1.60 | 0.00 | - | 2 | 3 | 25.06% |
| QSR250117C00095000 | 2023-05-02 2:10PM EDT | 95.00 | 1.90 | 0.55 | 4.90 | 0.00 | - | 1 | 3 | 41.96% |
| QSR250117C00100000 | 2023-08-15 9:30AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 181 | 6.25% |
| QSR250117C00110000 | 2023-06-07 3:31PM EDT | 110.00 | 0.55 | 0.45 | 1.50 | 0.00 | - | - | 1 | 34.12% |
| QSR250117C00115000 | 2023-07-31 3:08PM EDT | 115.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 25.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117P00027500 | 2023-05-10 9:30AM EDT | 27.50 | 0.30 | 0.00 | 1.10 | 0.00 | - | 10 | 13 | 56.89% |
| QSR250117P00030000 | 2022-11-09 2:43PM EDT | 30.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 51.03% |
| QSR250117P00035000 | 2023-05-30 9:30AM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| QSR250117P00037500 | 2023-09-08 10:25AM EDT | 37.50 | 0.50 | 0.50 | 0.70 | 0.00 | - | 1 | 1 | 35.06% |
| QSR250117P00040000 | 2023-09-06 1:06PM EDT | 40.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 1 | 8 | 33.35% |
| QSR250117P00042500 | 2023-09-11 11:23AM EDT | 42.50 | 0.85 | 0.90 | 1.05 | 0.00 | - | 10 | 17 | 31.91% |
| QSR250117P00045000 | 2023-06-21 11:20AM EDT | 45.00 | 1.75 | 0.05 | 0.80 | 0.00 | - | 2 | 25 | 26.54% |
| QSR250117P00047500 | 2023-09-21 3:39PM EDT | 47.50 | 1.35 | 1.40 | 1.60 | 0.00 | - | 1 | 7 | 29.37% |
| QSR250117P00050000 | 2023-09-06 1:06PM EDT | 50.00 | 1.55 | 1.75 | 1.90 | 0.00 | - | 3 | 88 | 27.85% |
| QSR250117P00052500 | 2023-07-17 9:30AM EDT | 52.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| QSR250117P00055000 | 2023-07-17 9:30AM EDT | 55.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 3.13% |
| QSR250117P00057500 | 2023-09-25 3:53PM EDT | 57.50 | 3.00 | 3.20 | 3.40 | 0.00 | - | 8 | 9 | 24.50% |
| QSR250117P00060000 | 2023-09-25 3:44PM EDT | 60.00 | 3.90 | 3.90 | 4.10 | +0.30 | +8.33% | 1 | 35 | 23.49% |
| QSR250117P00062500 | 2023-09-25 3:56PM EDT | 62.50 | 4.40 | 4.70 | 4.90 | 0.00 | - | 7 | 98 | 22.45% |
| QSR250117P00065000 | 2023-09-13 12:08PM EDT | 65.00 | 5.00 | 5.60 | 5.90 | 0.00 | - | 19 | 65 | 21.66% |
| QSR250117P00067500 | 2023-09-26 9:58AM EDT | 67.50 | 6.50 | 6.70 | 6.90 | +0.20 | +3.17% | 1 | 139 | 20.42% |
| QSR250117P00070000 | 2023-09-25 12:55PM EDT | 70.00 | 7.30 | 7.90 | 8.40 | 0.00 | - | 81 | 259 | 20.34% |
| QSR250117P00072500 | 2023-09-21 9:45AM EDT | 72.50 | 8.00 | 9.30 | 9.60 | 0.00 | - | 19 | 182 | 18.72% |
| QSR250117P00075000 | 2023-09-18 9:45AM EDT | 75.00 | 9.30 | 10.80 | 13.10 | 0.00 | - | 1 | 175 | 24.69% |
| QSR250117P00077500 | 2023-09-08 12:50PM EDT | 77.50 | 11.40 | 12.50 | 12.80 | 0.00 | - | 1 | 125 | 16.35% |
| QSR250117P00080000 | 2023-07-27 3:20PM EDT | 80.00 | 8.10 | 12.70 | 15.50 | 0.00 | - | - | 3 | 19.08% |
| QSR250117P00085000 | 2023-03-08 11:00AM EDT | 85.00 | 22.70 | 17.00 | 22.00 | 0.00 | - | 5 | 0 | 28.86% |
| QSR250117P00090000 | 2023-08-02 9:30AM EDT | 90.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| QSR250117P00100000 | 2023-02-14 2:19PM EDT | 100.00 | 33.80 | 36.10 | 40.90 | 0.00 | - | 1 | 0 | 52.91% |
© 2023 Yahoo. All rights reserved.
