Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00072500 | 2024-04-25 12:38PM EDT | 2024-05-17 | 2.65 | 2.75 | 2.85 | 0.00 | - | 2 | 78 | 31.10% |
| QSR240621C00072500 | 2024-04-25 10:12AM EDT | 2024-06-21 | 2.95 | 3.50 | 3.80 | 0.00 | - | 1 | 274 | 27.32% |
| QSR240719C00072500 | 2024-04-25 9:33AM EDT | 2024-07-19 | 3.20 | 3.80 | 4.20 | 0.00 | - | 3 | 187 | 25.16% |
| QSR240816C00072500 | 2024-04-25 9:41AM EDT | 2024-08-16 | 4.00 | 4.70 | 5.00 | 0.00 | - | 1 | 54 | 26.78% |
| QSR240920C00072500 | 2024-04-22 12:21PM EDT | 2024-09-20 | 4.86 | 5.40 | 5.60 | 0.00 | - | 1 | 35 | 26.64% |
| QSR241018C00072500 | 2024-04-26 3:20PM EDT | 2024-10-18 | 5.90 | 5.70 | 5.90 | +0.50 | +9.26% | 2 | 15 | 25.90% |
| QSR241115C00072500 | 2024-04-19 10:25AM EDT | 2024-11-15 | 5.00 | 5.90 | 6.50 | 0.00 | - | 10 | 10 | 26.82% |
| QSR241220C00072500 | 2024-04-17 1:06PM EDT | 2024-12-20 | 5.30 | 6.80 | 7.00 | 0.00 | - | - | 10 | 26.91% |
| QSR250117C00072500 | 2024-04-19 10:35AM EDT | 2025-01-17 | 5.70 | 7.00 | 7.30 | 0.00 | - | 10 | 83 | 26.66% |
| QSR260116C00072500 | 2023-11-15 11:23AM EDT | 2026-01-16 | 9.50 | 9.10 | 11.30 | 0.00 | - | - | 1 | 27.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00072500 | 2024-04-26 3:57PM EDT | 2024-05-17 | 1.18 | 1.15 | 1.30 | -0.30 | -20.27% | 285 | 560 | 27.64% |
| QSR240621P00072500 | 2024-04-26 3:50PM EDT | 2024-06-21 | 1.90 | 1.90 | 2.05 | +0.05 | +2.70% | 14 | 301 | 23.47% |
| QSR240719P00072500 | 2024-04-26 9:46AM EDT | 2024-07-19 | 2.50 | 2.30 | 2.45 | -0.15 | -5.66% | 1 | 139 | 22.03% |
| QSR240816P00072500 | 2024-04-25 3:32PM EDT | 2024-08-16 | 3.18 | 2.85 | 3.00 | 0.00 | - | 101 | 158 | 22.52% |
| QSR240920P00072500 | 2024-04-24 9:41AM EDT | 2024-09-20 | 3.20 | 3.30 | 3.50 | 0.00 | - | 1 | 45 | 22.38% |
| QSR241018P00072500 | 2024-04-22 3:56PM EDT | 2024-10-18 | 3.90 | 3.60 | 3.80 | 0.00 | - | 1 | 3 | 22.01% |
| QSR241115P00072500 | 2024-03-08 10:30AM EDT | 2024-11-15 | 2.40 | 2.45 | 4.10 | 0.00 | - | 1 | 1 | 21.82% |
| QSR250117P00072500 | 2023-12-14 11:25AM EDT | 2025-01-17 | 5.20 | 3.80 | 4.00 | 0.00 | - | 1 | 243 | 18.65% |
| QSR260116P00072500 | 2024-02-16 12:04PM EDT | 2026-01-16 | 6.50 | 5.40 | 6.00 | 0.00 | - | 1 | 2 | 17.38% |
© 2024 Yahoo. All rights reserved.