Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 2024-05-17 | 9.12 | 9.40 | 13.30 | 0.00 | - | 10 | 6 | 57.72% |
| QSR240621C00065000 | 2024-02-13 2:16PM EDT | 2024-06-21 | 11.58 | 14.50 | 19.10 | 0.00 | - | 1 | 53 | 98.80% |
| QSR240719C00065000 | 2024-04-29 11:04AM EDT | 2024-07-19 | 9.50 | 9.60 | 11.70 | 0.00 | - | 2 | 5 | 32.11% |
| QSR240816C00065000 | 2024-04-17 9:54AM EDT | 2024-08-16 | 8.50 | 11.80 | 12.00 | 0.00 | - | - | 20 | 30.81% |
| QSR240920C00065000 | 2024-04-19 10:17AM EDT | 2024-09-20 | 8.80 | 12.30 | 12.60 | 0.00 | - | 2 | 2 | 31.69% |
| QSR241115C00065000 | 2024-04-19 1:47PM EDT | 2024-11-15 | 9.75 | 12.80 | 13.10 | 0.00 | - | 2 | 2 | 30.05% |
| QSR250117C00065000 | 2024-04-29 1:04PM EDT | 2025-01-17 | 11.95 | 13.40 | 15.60 | 0.00 | - | 1 | 40 | 38.70% |
| QSR260116C00065000 | 2024-04-22 3:19PM EDT | 2026-01-16 | 15.40 | 16.70 | 17.20 | 0.00 | - | 3 | 66 | 29.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00065000 | 2024-04-30 11:51AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 28 | 115 | 35.16% |
| QSR240621P00065000 | 2024-04-29 3:17PM EDT | 2024-06-21 | 0.22 | 0.05 | 0.25 | -0.14 | -38.89% | 2 | 270 | 28.08% |
| QSR240719P00065000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 0.50 | 0.15 | 0.30 | 0.00 | - | 143 | 173 | 23.73% |
| QSR240816P00065000 | 2024-04-22 10:25AM EDT | 2024-08-16 | 1.20 | 0.50 | 0.60 | 0.00 | - | 5 | 16 | 24.76% |
| QSR240920P00065000 | 2024-04-10 10:00AM EDT | 2024-09-20 | 1.75 | 0.80 | 0.90 | 0.00 | - | 4 | 12 | 24.56% |
| QSR241018P00065000 | 2024-04-10 10:07AM EDT | 2024-10-18 | 1.95 | 1.00 | 1.10 | 0.00 | - | 4 | 9 | 24.15% |
| QSR241115P00065000 | 2024-04-10 10:05AM EDT | 2024-11-15 | 2.20 | 1.20 | 1.35 | 0.00 | - | 4 | 6 | 24.20% |
| QSR241220P00065000 | 2024-04-10 11:04AM EDT | 2024-12-20 | 2.50 | 1.50 | 1.65 | 0.00 | - | 4 | 5 | 24.21% |
| QSR250117P00065000 | 2024-04-12 2:18PM EDT | 2025-01-17 | 3.10 | 1.70 | 1.85 | 0.00 | - | 1 | 94 | 24.03% |
| QSR251121P00065000 | 2024-04-26 1:07PM EDT | 2025-11-21 | 4.30 | 3.80 | 4.20 | 0.00 | - | 1 | 2 | 24.49% |
| QSR260116P00065000 | 2024-01-26 11:44AM EDT | 2026-01-16 | 4.20 | 3.60 | 4.20 | 0.00 | - | 5 | 10 | 23.38% |
© 2024 Yahoo. All rights reserved.