Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 65.00 | 9.12 | 6.50 | 10.10 | 0.00 | - | 10 | 6 | 120.85% |
| QSR240517C00067500 | 2024-05-07 9:55AM EDT | 67.50 | 7.56 | 3.90 | 7.40 | 0.00 | - | 1 | 6 | 93.26% |
| QSR240517C00070000 | 2024-05-08 12:12PM EDT | 70.00 | 3.90 | 1.75 | 3.60 | 0.00 | - | 1 | 23 | 33.89% |
| QSR240517C00072500 | 2024-05-10 3:11PM EDT | 72.50 | 1.04 | 1.25 | 1.40 | -2.56 | -71.11% | 13 | 86 | 22.90% |
| QSR240517C00075000 | 2024-05-10 12:27PM EDT | 75.00 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 44 | 675 | 22.66% |
| QSR240517C00077500 | 2024-05-09 2:43PM EDT | 77.50 | 0.08 | 0.00 | 0.60 | 0.00 | - | 532 | 377 | 46.48% |
| QSR240517C00080000 | 2024-05-08 3:40PM EDT | 80.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 187 | 55.37% |
| QSR240517C00082500 | 2024-04-30 11:36AM EDT | 82.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 40 | 47 | 57.91% |
| QSR240517C00085000 | 2024-05-06 12:23PM EDT | 85.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 131 | 68.36% |
| QSR240517C00087500 | 2024-04-30 12:13PM EDT | 87.50 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 90.04% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 95.80% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 50 | 50 | 118.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00055000 | 2024-04-29 3:51PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 15 | 24 | 82.81% |
| QSR240517P00060000 | 2024-04-29 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 98.14% |
| QSR240517P00062500 | 2024-04-29 3:42PM EDT | 62.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 54 | 67 | 54.30% |
| QSR240517P00065000 | 2024-05-10 12:28PM EDT | 65.00 | 0.05 | 0.00 | 0.45 | +0.01 | +25.00% | 4 | 122 | 58.20% |
| QSR240517P00067500 | 2024-05-03 2:33PM EDT | 67.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 3 | 326 | 49.81% |
| QSR240517P00070000 | 2024-05-08 3:39PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 730 | 25.39% |
| QSR240517P00072500 | 2024-05-10 3:11PM EDT | 72.50 | 0.70 | 0.45 | 0.60 | +0.32 | +84.21% | 783 | 919 | 21.44% |
| QSR240517P00075000 | 2024-05-10 12:18PM EDT | 75.00 | 1.30 | 1.75 | 2.10 | -0.70 | -35.00% | 906 | 573 | 22.36% |
| QSR240517P00077500 | 2024-05-03 12:29PM EDT | 77.50 | 2.57 | 3.90 | 6.20 | 0.00 | - | 1 | 20 | 52.25% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 4.90 | 8.70 | 0.00 | - | 1 | 0 | 100.54% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 131.30% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 10.50 | 11.90 | 0.00 | - | 5 | 0 | 60.35% |
© 2024 Yahoo. All rights reserved.