Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117C00030000 | 2023-03-03 2:11PM EDT | 30.00 | 34.00 | 30.10 | 34.90 | 0.00 | - | 1 | 1 | 53.14% |
| QSR250117C00032500 | 2022-11-22 1:48PM EDT | 32.50 | 36.05 | 30.20 | 35.00 | 0.00 | - | - | 1 | 65.10% |
| QSR250117C00047500 | 2023-02-08 11:02AM EDT | 47.50 | 22.48 | 14.70 | 19.00 | 0.00 | - | 4 | 4 | 33.15% |
| QSR250117C00055000 | 2023-03-07 2:48PM EDT | 55.00 | 12.90 | 9.80 | 14.50 | 0.00 | - | 13 | 30 | 32.81% |
| QSR250117C00057500 | 2022-11-18 10:56AM EDT | 57.50 | 15.90 | 12.50 | 17.00 | 0.00 | - | 25 | 8 | 45.01% |
| QSR250117C00060000 | 2023-02-16 11:53AM EDT | 60.00 | 11.90 | 6.60 | 10.50 | 0.00 | - | 100 | 224 | 27.95% |
| QSR250117C00065000 | 2023-02-14 2:23PM EDT | 65.00 | 9.79 | 4.00 | 9.00 | 0.00 | - | 10 | 12 | 29.82% |
| QSR250117C00067500 | 2022-12-28 11:15AM EDT | 67.50 | 9.28 | 6.60 | 10.70 | 0.00 | - | 3 | 4 | 37.57% |
| QSR250117C00070000 | 2023-03-08 11:49AM EDT | 70.00 | 5.05 | 2.10 | 6.40 | 0.00 | - | 1 | 31 | 27.26% |
| QSR250117C00072500 | 2023-03-08 12:46PM EDT | 72.50 | 4.40 | 2.15 | 6.50 | 0.00 | - | - | 1 | 29.79% |
| QSR250117C00075000 | 2023-02-22 4:03PM EDT | 75.00 | 5.80 | 0.70 | 5.50 | 0.00 | - | 2 | 9 | 28.79% |
| QSR250117C00080000 | 2023-03-15 10:40AM EDT | 80.00 | 3.20 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 30.85% |
| QSR250117C00085000 | 2023-01-24 11:35AM EDT | 85.00 | 2.85 | 0.25 | 4.80 | 0.00 | - | 5 | 4 | 33.39% |
| QSR250117C00090000 | 2023-01-31 2:09PM EDT | 90.00 | 1.90 | 0.80 | 1.80 | 0.00 | - | 2 | 3 | 24.98% |
| QSR250117C00095000 | 2023-01-24 11:33AM EDT | 95.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 7 | 5 | 39.50% |
| QSR250117C00100000 | 2023-03-10 4:40PM EDT | 100.00 | 0.35 | 0.15 | 0.70 | 0.00 | - | 1 | 10 | 23.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117P00030000 | 2022-11-09 2:43PM EDT | 30.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 50.43% |
| QSR250117P00035000 | 2023-03-13 1:34PM EDT | 35.00 | 1.00 | 0.45 | 1.20 | 0.00 | - | - | 2 | 35.33% |
| QSR250117P00040000 | 2023-03-09 4:02PM EDT | 40.00 | 1.30 | 0.25 | 2.90 | 0.00 | - | 4 | 7 | 39.19% |
| QSR250117P00045000 | 2023-01-24 12:52PM EDT | 45.00 | 1.55 | 0.75 | 4.40 | 0.00 | - | 2 | 3 | 38.71% |
| QSR250117P00047500 | 2022-11-28 3:38PM EDT | 47.50 | 2.90 | 1.20 | 4.50 | 0.00 | - | - | 1 | 35.27% |
| QSR250117P00050000 | 2023-03-09 3:41PM EDT | 50.00 | 3.00 | 0.70 | 5.20 | 0.00 | - | 2 | 21 | 34.24% |
| QSR250117P00052500 | 2023-03-07 10:54AM EDT | 52.50 | 3.50 | 1.35 | 5.60 | 0.00 | - | 1 | 7 | 31.89% |
| QSR250117P00055000 | 2023-01-18 4:48PM EDT | 55.00 | 4.20 | 2.10 | 4.90 | 0.00 | - | - | 1 | 25.72% |
| QSR250117P00060000 | 2022-12-02 4:17PM EDT | 60.00 | 5.53 | 4.00 | 9.00 | 0.00 | - | 3 | 3 | 31.09% |
| QSR250117P00070000 | 2022-12-22 4:25PM EDT | 70.00 | 11.40 | 8.70 | 10.80 | 0.00 | - | 1 | 2 | 17.86% |
| QSR250117P00085000 | 2023-03-08 11:00AM EDT | 85.00 | 22.70 | 22.90 | 25.00 | 0.00 | - | 5 | 5 | 25.37% |
| QSR250117P00090000 | 2023-03-09 4:06PM EDT | 90.00 | 29.20 | 25.50 | 30.50 | 0.00 | - | 4 | 2 | 29.93% |
| QSR250117P00100000 | 2023-02-14 2:19PM EDT | 100.00 | 33.80 | 36.10 | 40.90 | 0.00 | - | 1 | 0 | 36.17% |
© 2023 Yahoo. All rights reserved.
