Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00082500 | 2024-04-23 3:53PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.50 | 0.00 | - | 33 | 51 | 42.14% |
| QSR240621C00082500 | 2024-04-26 3:38PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 1 | 664 | 23.78% |
| QSR240719C00082500 | 2024-04-22 9:52AM EDT | 2024-07-19 | 0.34 | 0.50 | 0.60 | 0.00 | - | 1 | 1,665 | 21.90% |
| QSR240816C00082500 | 2024-04-25 9:44AM EDT | 2024-08-16 | 0.80 | 1.00 | 1.10 | 0.00 | - | 13 | 50 | 23.54% |
| QSR240920C00082500 | 2024-04-08 9:53AM EDT | 2024-09-20 | 2.10 | 1.35 | 1.50 | 0.00 | - | 6 | 7 | 23.33% |
| QSR241018C00082500 | 2024-04-22 2:56PM EDT | 2024-10-18 | 1.69 | 1.65 | 1.75 | 0.00 | - | 8 | 13 | 22.89% |
| QSR241115C00082500 | 2024-04-05 1:16PM EDT | 2024-11-15 | 2.63 | 2.05 | 2.20 | 0.00 | - | 4 | 4 | 23.68% |
| QSR241220C00082500 | 2024-04-23 11:33AM EDT | 2024-12-20 | 2.50 | 2.45 | 2.65 | +2.50 | - | - | 1 | 24.02% |
| QSR250117C00082500 | 2024-04-26 12:14PM EDT | 2025-01-17 | 2.70 | 2.70 | 2.85 | +0.60 | +28.57% | 1 | 2,017 | 23.60% |
| QSR260116C00082500 | 2024-03-06 11:38AM EDT | 2026-01-16 | 10.10 | 5.00 | 7.20 | 0.00 | - | 1 | 1 | 27.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 2024-05-17 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 89.45% |
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 2024-06-21 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 43.56% |
| QSR240719P00082500 | 2024-04-05 9:55AM EDT | 2024-07-19 | 8.30 | 8.80 | 9.20 | 0.00 | - | 5 | 52 | 20.95% |
| QSR240816P00082500 | 2024-04-26 10:07AM EDT | 2024-08-16 | 9.40 | 9.10 | 9.40 | +4.00 | +74.07% | 1 | 44 | 20.17% |
| QSR240920P00082500 | 2024-04-26 9:48AM EDT | 2024-09-20 | 9.70 | 9.30 | 11.50 | +9.70 | - | 1 | 0 | 31.64% |
| QSR241018P00082500 | 2024-03-12 3:13PM EDT | 2024-10-18 | 5.30 | 10.80 | 11.10 | 0.00 | - | - | 4 | 26.78% |
| QSR241220P00082500 | 2024-04-01 9:45AM EDT | 2024-12-20 | 7.00 | 9.90 | 12.10 | 0.00 | - | 5 | 16 | 27.60% |
| QSR250117P00082500 | 2024-03-13 3:49PM EDT | 2025-01-17 | 5.80 | 12.20 | 12.50 | 0.00 | - | 4 | 12 | 27.81% |
| QSR260116P00082500 | 2024-04-08 10:09AM EDT | 2026-01-16 | 12.60 | 12.20 | 12.60 | 0.00 | - | 14 | 16 | 18.34% |
© 2024 Yahoo. All rights reserved.