Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00075000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 1.85 | 1.70 | 1.85 | +0.30 | +19.35% | 25 | 215 | 27.71% |
| QSR240621C00075000 | 2024-04-22 2:02PM EDT | 2024-06-21 | 2.20 | 2.50 | 2.65 | 0.00 | - | 9 | 377 | 24.54% |
| QSR240719C00075000 | 2024-04-23 2:57PM EDT | 2024-07-19 | 3.00 | 2.90 | 3.10 | +0.40 | +15.38% | 125 | 60 | 23.35% |
| QSR240816C00075000 | 2024-04-23 12:18PM EDT | 2024-08-16 | 3.60 | 3.70 | 3.90 | +0.91 | +33.83% | 10 | 28 | 25.12% |
| QSR240920C00075000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 3.15 | 4.40 | 4.60 | 0.00 | - | 2 | 28 | 25.68% |
| QSR241018C00075000 | 2024-04-23 11:45AM EDT | 2024-10-18 | 4.55 | 4.70 | 4.90 | +0.85 | +22.97% | 10 | 46 | 25.04% |
| QSR250117C00075000 | 2024-04-19 9:52AM EDT | 2025-01-17 | 4.70 | 6.00 | 6.20 | 0.00 | - | 10 | 178 | 25.49% |
| QSR260116C00075000 | 2024-03-14 10:10AM EDT | 2026-01-16 | 14.60 | 8.40 | 8.80 | 0.00 | - | 3 | 27 | 23.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00075000 | 2024-04-23 11:18AM EDT | 2024-05-17 | 2.20 | 2.10 | 2.20 | -1.85 | -45.68% | 93 | 60 | 23.83% |
| QSR240621P00075000 | 2024-04-19 1:56PM EDT | 2024-06-21 | 4.50 | 2.80 | 2.90 | 0.00 | - | 1 | 155 | 21.22% |
| QSR240719P00075000 | 2024-04-22 3:57PM EDT | 2024-07-19 | 3.80 | 3.20 | 3.40 | 0.00 | - | 46 | 52 | 20.96% |
| QSR240816P00075000 | 2024-04-22 12:21PM EDT | 2024-08-16 | 4.70 | 3.70 | 3.90 | 0.00 | - | 13 | 22 | 21.25% |
| QSR240920P00075000 | 2024-04-15 10:52AM EDT | 2024-09-20 | 6.10 | 4.20 | 4.40 | 0.00 | - | 1 | 11 | 21.25% |
| QSR241018P00075000 | 2024-03-15 10:33AM EDT | 2024-10-18 | 3.00 | 6.40 | 6.60 | 0.00 | - | 10 | 11 | 30.12% |
| QSR241115P00075000 | 2024-04-19 11:24AM EDT | 2024-11-15 | 6.54 | 4.80 | 5.00 | 0.00 | - | 20 | 51 | 20.84% |
| QSR241220P00075000 | 2024-04-01 3:57PM EDT | 2024-12-20 | 3.70 | 5.20 | 5.40 | 0.00 | - | - | 3 | 20.93% |
| QSR250117P00075000 | 2024-04-04 2:36PM EDT | 2025-01-17 | 5.70 | 5.40 | 5.60 | +0.30 | +5.56% | 2 | 106 | 20.60% |
| QSR251121P00075000 | 2024-04-15 9:47AM EDT | 2025-11-21 | 9.20 | 7.80 | 8.20 | 0.00 | - | 8 | 39 | 21.08% |
| QSR260116P00075000 | 2024-04-02 1:25PM EDT | 2026-01-16 | 7.07 | 8.20 | 8.50 | 0.00 | - | 2 | 23 | 20.89% |
© 2024 Yahoo. All rights reserved.