Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816C00070000 | 2024-07-26 1:38PM EDT | 2024-08-16 | 1.50 | 1.40 | 1.55 | -0.75 | -33.33% | 24 | 604 | 36.77% |
| QSR240920C00070000 | 2024-07-26 12:07PM EDT | 2024-09-20 | 2.77 | 2.25 | 2.45 | -0.40 | -12.62% | 1 | 67 | 31.23% |
| QSR241018C00070000 | 2024-07-24 9:31AM EDT | 2024-10-18 | 3.50 | 2.65 | 2.95 | 0.00 | - | 2 | 22 | 29.38% |
| QSR241115C00070000 | 2024-07-26 12:39PM EDT | 2024-11-15 | 4.00 | 3.40 | 3.70 | -0.37 | -8.47% | 8 | 32 | 30.47% |
| QSR241220C00070000 | 2024-07-10 1:29PM EDT | 2024-12-20 | 4.30 | 3.90 | 4.40 | 0.00 | - | 3 | 63 | 30.66% |
| QSR250117C00070000 | 2024-07-26 9:54AM EDT | 2025-01-17 | 4.71 | 4.20 | 4.50 | +0.36 | +8.28% | 1 | 352 | 28.64% |
| QSR250321C00070000 | 2024-07-11 3:24PM EDT | 2025-03-21 | 7.30 | 5.00 | 5.90 | 0.00 | - | 1 | 1 | 30.95% |
| QSR250620C00070000 | 2024-07-25 3:00PM EDT | 2025-06-20 | 6.80 | 6.20 | 6.60 | 0.00 | - | 1 | 13 | 29.04% |
| QSR251121C00070000 | 2024-05-29 2:38PM EDT | 2025-11-21 | 6.80 | 7.40 | 9.80 | 0.00 | - | - | 2 | 34.26% |
| QSR260116C00070000 | 2024-06-28 12:28PM EDT | 2026-01-16 | 9.50 | 7.90 | 8.60 | 0.00 | - | 1 | 39 | 28.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816P00070000 | 2024-07-25 3:58PM EDT | 2024-08-16 | 2.95 | 2.95 | 3.40 | 0.00 | - | 2,476 | 2,201 | 34.06% |
| QSR240920P00070000 | 2024-07-25 3:26PM EDT | 2024-09-20 | 3.60 | 4.00 | 4.20 | 0.00 | - | 1 | 33 | 28.64% |
| QSR241018P00070000 | 2024-07-17 10:43AM EDT | 2024-10-18 | 1.68 | 4.40 | 4.70 | 0.00 | - | 2 | 88 | 27.30% |
| QSR241115P00070000 | 2024-07-19 2:54PM EDT | 2024-11-15 | 2.90 | 4.90 | 5.20 | 0.00 | - | 1 | 2 | 27.00% |
| QSR241220P00070000 | 2024-07-24 11:19AM EDT | 2024-12-20 | 4.50 | 5.30 | 5.70 | 0.00 | - | 2 | 376 | 26.49% |
| QSR250117P00070000 | 2024-07-01 12:13PM EDT | 2025-01-17 | 4.20 | 5.60 | 5.90 | 0.00 | - | 1 | 370 | 25.35% |
| QSR250620P00070000 | 2024-07-11 11:07AM EDT | 2025-06-20 | 5.40 | 6.90 | 7.80 | 0.00 | - | 2 | 46 | 25.88% |
| QSR251121P00070000 | 2024-06-21 3:23PM EDT | 2025-11-21 | 7.20 | 5.90 | 7.60 | 0.00 | - | 1 | 9 | 20.73% |
| QSR260116P00070000 | 2024-07-10 9:39AM EDT | 2026-01-16 | 8.10 | 8.40 | 9.30 | 0.00 | - | 8 | 7 | 24.78% |
© 2024 Yahoo. All rights reserved.