New Zealand markets close in 1 hour 54 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.07-0.55 (-0.75%)
At close: 04:00PM EDT
73.50 +0.43 (+0.59%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240517C000800002024-04-23 3:51PM EDT2024-05-170.300.100.200.00-2315027.00%
QSR240621C000800002024-04-25 11:13AM EDT2024-06-210.500.450.55-0.10-16.67%23,21322.56%
QSR240719C000800002024-04-25 3:25PM EDT2024-07-190.900.750.85-0.20-18.18%1527021.63%
QSR240816C000800002024-04-25 1:42PM EDT2024-08-161.451.301.40-0.15-9.37%106023.17%
QSR240920C000800002024-04-22 12:25PM EDT2024-09-201.701.801.900.00-23623.44%
QSR241018C000800002024-04-19 3:24PM EDT2024-10-181.702.002.200.00-81023.17%
QSR241115C000800002024-04-08 12:29PM EDT2024-11-153.272.502.650.00--123.81%
QSR250117C000800002024-04-25 10:40AM EDT2025-01-173.193.203.30+0.63+24.61%2010823.62%
QSR251121C000800002024-04-12 12:27PM EDT2025-11-216.256.606.900.00-1126.18%
QSR260116C000800002024-04-23 10:49AM EDT2026-01-167.607.007.300.00-14026.04%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240517P000800002024-04-15 2:36PM EDT2024-05-179.736.808.800.00-1360.30%
QSR240621P000800002024-04-16 11:24AM EDT2024-06-219.837.108.100.00-112730.13%
QSR240719P000800002024-04-25 9:50AM EDT2024-07-197.907.407.70+0.90+12.86%135120.85%
QSR240816P000800002024-04-08 10:17AM EDT2024-08-167.007.709.400.00-54230.80%
QSR240920P000800002024-04-23 3:31PM EDT2024-09-208.508.008.30+1.30+18.06%12620.07%
QSR241115P000800002024-04-08 10:12AM EDT2024-11-157.838.408.700.00--1419.29%
QSR250117P000800002024-04-03 10:03AM EDT2025-01-176.608.909.200.00-2519.15%
QSR260116P000800002024-04-09 10:12AM EDT2026-01-1610.9011.2011.500.00-511418.85%