Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:77.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00077500 | 2024-05-15 12:37PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.25 | -0.03 | -37.50% | 2 | 377 | 63.28% |
| QSR240621C00077500 | 2024-05-15 2:51PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.25 | -0.12 | -32.43% | 2 | 2,968 | 20.26% |
| QSR240719C00077500 | 2024-05-14 11:29AM EDT | 2024-07-19 | 0.75 | 0.40 | 0.55 | 0.00 | - | 2 | 325 | 19.70% |
| QSR240816C00077500 | 2024-05-14 12:54PM EDT | 2024-08-16 | 1.35 | 0.95 | 1.15 | 0.00 | - | 2 | 19 | 22.17% |
| QSR240920C00077500 | 2024-05-02 1:19PM EDT | 2024-09-20 | 2.85 | 1.45 | 1.65 | 0.00 | - | 41 | 47 | 22.45% |
| QSR241018C00077500 | 2024-04-23 11:45AM EDT | 2024-10-18 | 3.37 | 1.75 | 1.95 | 0.00 | - | - | 10 | 22.18% |
| QSR250117C00077500 | 2024-04-30 3:55PM EDT | 2025-01-17 | 5.50 | 2.85 | 3.00 | 0.00 | - | 21 | 98 | 22.51% |
| QSR251121C00077500 | 2024-05-01 11:53AM EDT | 2025-11-21 | 7.50 | 5.10 | 6.70 | 0.00 | - | - | 7 | 25.79% |
| QSR260116C00077500 | 2024-04-10 9:30AM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00077500 | 2024-05-03 12:29PM EDT | 2024-05-17 | 2.57 | 4.00 | 7.60 | 0.00 | - | 1 | 0 | 142.77% |
| QSR240621P00077500 | 2024-05-13 2:48PM EDT | 2024-06-21 | 6.05 | 6.20 | 6.50 | 0.00 | - | 2 | 276 | 24.27% |
| QSR240719P00077500 | 2024-05-10 9:30AM EDT | 2024-07-19 | 4.70 | 6.40 | 6.60 | 0.00 | - | 1 | 170 | 19.73% |
| QSR240816P00077500 | 2024-05-08 1:19PM EDT | 2024-08-16 | 5.40 | 6.70 | 7.00 | 0.00 | - | 1 | 12 | 20.41% |
| QSR240920P00077500 | 2024-04-25 9:34AM EDT | 2024-09-20 | 6.63 | 6.90 | 7.20 | 0.00 | - | 1 | 47 | 18.93% |
| QSR241018P00077500 | 2024-05-06 12:14PM EDT | 2024-10-18 | 5.20 | 7.10 | 7.50 | 0.00 | - | 1 | 37 | 19.12% |
| QSR241115P00077500 | 2024-04-30 10:03AM EDT | 2024-11-15 | 5.90 | 7.30 | 7.90 | 0.00 | - | - | 2 | 19.90% |
| QSR250117P00077500 | 2024-03-07 1:40PM EDT | 2025-01-17 | 4.50 | 6.80 | 7.00 | 0.00 | - | 23 | 43 | 12.59% |
| QSR250620P00077500 | 2024-05-06 9:30AM EDT | 2025-06-20 | 7.40 | 9.10 | 9.50 | 0.00 | - | - | 5 | 19.29% |
| QSR260116P00077500 | 2024-02-14 1:15PM EDT | 2026-01-16 | 8.65 | 7.40 | 8.00 | 0.00 | - | 100 | 100 | 11.27% |
© 2024 Yahoo. All rights reserved.