Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00085000 | 2024-05-06 12:23PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 131 | 60.35% |
| QSR240621C00085000 | 2024-05-07 10:14AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 189 | 33.99% |
| QSR240719C00085000 | 2024-04-23 3:02PM EDT | 2024-07-19 | 0.35 | 0.10 | 0.20 | 0.00 | - | 55 | 135 | 21.24% |
| QSR240816C00085000 | 2024-04-29 1:51PM EDT | 2024-08-16 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 32 | 22.02% |
| QSR241018C00085000 | 2024-05-06 11:44AM EDT | 2024-10-18 | 1.10 | 0.75 | 0.85 | 0.00 | - | 24 | 58 | 20.95% |
| QSR241115C00085000 | 2024-05-02 2:29PM EDT | 2024-11-15 | 1.44 | 1.00 | 1.20 | 0.00 | - | 8 | 9 | 21.84% |
| QSR241220C00085000 | 2024-05-01 9:58AM EDT | 2024-12-20 | 1.55 | 1.30 | 1.45 | 0.00 | - | - | 9 | 21.60% |
| QSR250117C00085000 | 2024-05-02 10:40AM EDT | 2025-01-17 | 2.00 | 1.50 | 1.65 | 0.00 | - | 3 | 204 | 21.45% |
| QSR260116C00085000 | 2024-04-19 9:49AM EDT | 2026-01-16 | 4.96 | 5.00 | 5.30 | 0.00 | - | 1 | 1 | 24.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 2024-05-17 | 5.60 | 10.50 | 11.90 | 0.00 | - | 5 | 0 | 64.06% |
| QSR240621P00085000 | 2024-03-28 10:19AM EDT | 2024-06-21 | 6.00 | 8.70 | 13.40 | 0.00 | - | 2 | 0 | 53.22% |
| QSR240719P00085000 | 2024-03-18 10:27AM EDT | 2024-07-19 | 6.90 | 11.90 | 16.30 | 0.00 | - | 9 | 36 | 66.87% |
| QSR240816P00085000 | 2024-04-02 9:42AM EDT | 2024-08-16 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QSR240920P00085000 | 2024-04-04 9:44AM EDT | 2024-09-20 | 9.40 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| QSR241018P00085000 | 2024-02-23 11:14AM EDT | 2024-10-18 | 10.60 | 7.50 | 7.90 | 0.00 | - | 6 | 10 | 0.00% |
| QSR241115P00085000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 10.84 | 11.80 | 12.20 | 0.00 | - | 10 | 24 | 17.55% |
| QSR241220P00085000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 12.00 | 10.10 | 12.60 | 0.00 | - | 1 | 1 | 18.98% |
| QSR250117P00085000 | 2024-03-26 9:58AM EDT | 2025-01-17 | 8.60 | 12.80 | 13.20 | 0.00 | - | 2 | 43 | 21.33% |
| QSR260116P00085000 | 2024-04-30 2:59PM EDT | 2026-01-16 | 12.60 | 13.80 | 14.30 | 0.00 | - | 1 | 302 | 17.22% |
© 2024 Yahoo. All rights reserved.