Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00070000 | 2024-04-19 9:56AM EDT | 70.00 | 3.07 | 3.00 | 3.20 | +0.12 | +4.07% | 3 | 22 | 31.03% |
| QSR240517C00072500 | 2024-04-19 3:56PM EDT | 72.50 | 1.70 | 1.65 | 1.75 | +0.20 | +13.33% | 49 | 30 | 28.30% |
| QSR240517C00075000 | 2024-04-19 3:42PM EDT | 75.00 | 0.76 | 0.75 | 0.85 | -0.04 | -5.00% | 54 | 156 | 27.08% |
| QSR240517C00077500 | 2024-04-19 3:37PM EDT | 77.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 7 | 145 | 26.17% |
| QSR240517C00080000 | 2024-04-19 1:30PM EDT | 80.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 13 | 149 | 26.66% |
| QSR240517C00082500 | 2024-04-19 3:37PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 4 | 22 | 26.37% |
| QSR240517C00085000 | 2024-04-15 1:34PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 30.66% |
| QSR240517C00087500 | 2024-04-01 9:30AM EDT | 87.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.98% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.15% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 65.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00060000 | 2024-04-11 12:39PM EDT | 60.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 38.48% |
| QSR240517P00065000 | 2024-04-19 10:17AM EDT | 65.00 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 22 | 18 | 29.69% |
| QSR240517P00067500 | 2024-04-19 11:56AM EDT | 67.50 | 0.65 | 0.65 | 0.70 | -0.05 | -7.14% | 13 | 37 | 27.44% |
| QSR240517P00070000 | 2024-04-19 1:44PM EDT | 70.00 | 1.35 | 1.35 | 1.45 | -0.20 | -12.90% | 18 | 61 | 26.69% |
| QSR240517P00072500 | 2024-04-19 3:45PM EDT | 72.50 | 2.50 | 2.45 | 2.60 | -0.15 | -5.66% | 83 | 392 | 25.34% |
| QSR240517P00075000 | 2024-04-18 11:13AM EDT | 75.00 | 4.05 | 4.00 | 4.20 | 0.00 | - | 1 | 60 | 23.46% |
| QSR240517P00077500 | 2024-04-11 10:21AM EDT | 77.50 | 6.10 | 6.10 | 6.30 | 0.00 | - | 2 | 222 | 22.90% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 7.60 | 10.10 | 0.00 | - | 1 | 3 | 54.98% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 67.68% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 11.90 | 13.80 | 0.00 | - | 5 | 0 | 40.23% |
© 2024 Yahoo. All rights reserved.