New Zealand markets close in 13 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.29-0.94 (-1.40%)
At close: 04:00PM EDT
66.65 +0.36 (+0.54%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621C000800002024-05-17 10:23AM EDT2024-06-210.060.000.000.00-1012.50%
QSR240719C000800002024-05-24 2:17PM EDT2024-07-190.100.000.000.00-1012.50%
QSR240816C000800002024-05-28 2:23PM EDT2024-08-160.200.000.000.00-5012.50%
QSR240920C000800002024-05-22 1:06PM EDT2024-09-200.450.000.000.00-106.25%
QSR241018C000800002024-05-22 9:45AM EDT2024-10-180.650.000.000.00-106.25%
QSR241115C000800002024-04-08 12:29PM EDT2024-11-153.272.252.400.00--136.83%
QSR241220C000800002024-05-01 12:36PM EDT2024-12-202.850.000.000.00--06.25%
QSR250117C000800002024-05-29 9:34AM EDT2025-01-170.900.000.000.00-706.25%
QSR250620C000800002024-05-10 10:23AM EDT2025-06-205.400.000.000.00--03.13%
QSR251121C000800002024-04-12 12:27PM EDT2025-11-216.256.106.800.00-1135.48%
QSR260116C000800002024-05-22 3:43PM EDT2026-01-164.500.000.000.00-703.13%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621P000800002024-05-01 3:18PM EDT2024-06-216.730.000.000.00-100.00%
QSR240719P000800002024-04-29 9:55AM EDT2024-07-196.8013.1013.600.00-4570.00%
QSR240816P000800002024-05-07 10:45AM EDT2024-08-165.850.000.000.00-100.00%
QSR240920P000800002024-05-07 3:52PM EDT2024-09-206.900.000.000.00-200.00%
QSR241018P000800002024-05-13 2:20PM EDT2024-10-188.740.000.000.00-200.00%
QSR241115P000800002024-05-24 9:45AM EDT2024-11-1512.580.000.000.00-1500.00%
QSR250117P000800002024-05-13 9:30AM EDT2025-01-178.500.000.000.00-200.00%
QSR250321P000800002024-05-13 9:30AM EDT2025-03-219.200.000.000.00-200.00%
QSR250620P000800002024-05-13 9:30AM EDT2025-06-209.800.000.000.00-200.00%
QSR260116P000800002024-05-24 10:22AM EDT2026-01-1613.200.000.000.00-500.00%