Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00040000 | 2024-03-21 9:57AM EDT | 40.00 | 41.04 | 29.70 | 33.60 | 0.00 | - | 3 | 3 | 132.03% |
| QSR240621C00047500 | 2023-08-29 1:33PM EDT | 47.50 | 21.70 | 20.00 | 21.30 | 0.00 | - | - | 7 | 0.00% |
| QSR240621C00050000 | 2024-03-21 9:34AM EDT | 50.00 | 31.40 | 21.20 | 23.80 | 0.00 | - | 3 | 14 | 110.94% |
| QSR240621C00055000 | 2023-11-21 1:21PM EDT | 55.00 | 16.20 | 20.50 | 24.50 | 0.00 | - | 1 | 45 | 170.95% |
| QSR240621C00057500 | 2023-10-19 11:26AM EDT | 57.50 | 10.90 | 13.10 | 15.30 | 0.00 | - | 1 | 172 | 61.57% |
| QSR240621C00060000 | 2023-12-19 3:19PM EDT | 60.00 | 17.66 | 17.10 | 20.50 | 0.00 | - | 40 | 95 | 158.23% |
| QSR240621C00062500 | 2023-11-06 2:05PM EDT | 62.50 | 7.54 | 12.40 | 12.70 | 0.00 | - | 108 | 82 | 93.36% |
| QSR240621C00065000 | 2024-02-13 2:16PM EDT | 65.00 | 11.58 | 14.50 | 19.10 | 0.00 | - | 1 | 53 | 164.77% |
| QSR240621C00067500 | 2024-05-17 2:11PM EDT | 67.50 | 4.15 | 3.90 | 4.20 | -2.95 | -41.55% | 12 | 15 | 24.66% |
| QSR240621C00070000 | 2024-05-17 1:18PM EDT | 70.00 | 2.44 | 2.20 | 2.40 | -0.66 | -21.29% | 2 | 335 | 22.29% |
| QSR240621C00072500 | 2024-05-17 3:52PM EDT | 72.50 | 1.05 | 0.95 | 1.10 | -0.40 | -27.59% | 23 | 299 | 20.36% |
| QSR240621C00075000 | 2024-05-17 3:41PM EDT | 75.00 | 0.40 | 0.30 | 0.45 | -0.06 | -13.04% | 23 | 327 | 20.17% |
| QSR240621C00077500 | 2024-05-17 9:36AM EDT | 77.50 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 4 | 2,976 | 21.39% |
| QSR240621C00080000 | 2024-05-16 1:36PM EDT | 80.00 | 0.06 | 0.00 | 0.15 | -0.07 | -53.85% | 1 | 3,406 | 25.15% |
| QSR240621C00082500 | 2024-05-09 12:42PM EDT | 82.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 664 | 49.68% |
| QSR240621C00085000 | 2024-05-14 1:48PM EDT | 85.00 | 0.80 | 0.00 | 1.95 | 0.00 | - | 4 | 185 | 55.23% |
| QSR240621C00087500 | 2024-03-27 10:01AM EDT | 87.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 56.25% |
| QSR240621C00090000 | 2024-04-11 10:21AM EDT | 90.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 50 | 195 | 45.22% |
| QSR240621C00095000 | 2024-03-20 3:17PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 47 | 220 | 60.11% |
| QSR240621C00100000 | 2024-04-02 2:31PM EDT | 100.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 25 | 119 | 67.92% |
| QSR240621C00105000 | 2024-04-11 10:21AM EDT | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 25 | 202 | 60.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00032500 | 2023-11-13 1:49PM EDT | 32.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 102 | 185.35% |
| QSR240621P00035000 | 2023-06-09 9:30AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 114.26% |
| QSR240621P00042500 | 2023-05-31 1:04PM EDT | 42.50 | 0.84 | 0.00 | 5.00 | 0.00 | - | - | 1 | 170.31% |
| QSR240621P00045000 | 2024-02-14 1:09PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 91.89% |
| QSR240621P00047500 | 2023-11-02 11:12AM EDT | 47.50 | 0.49 | 0.00 | 2.35 | 0.00 | - | 2 | 1 | 110.50% |
| QSR240621P00050000 | 2023-12-04 4:37PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QSR240621P00055000 | 2024-04-15 3:47PM EDT | 55.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 828 | 49.71% |
| QSR240621P00057500 | 2024-05-15 10:08AM EDT | 57.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 48.24% |
| QSR240621P00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 23 | 53.69% |
| QSR240621P00062500 | 2024-05-15 10:32AM EDT | 62.50 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 63 | 26.56% |
| QSR240621P00065000 | 2024-05-17 3:17PM EDT | 65.00 | 0.30 | 0.20 | 0.30 | +0.10 | +50.00% | 4 | 287 | 23.88% |
| QSR240621P00067500 | 2024-05-17 3:59PM EDT | 67.50 | 0.53 | 0.50 | 0.60 | -0.14 | -20.90% | 33 | 346 | 21.12% |
| QSR240621P00070000 | 2024-05-17 2:44PM EDT | 70.00 | 1.40 | 1.25 | 1.45 | +0.20 | +16.67% | 8 | 878 | 21.24% |
| QSR240621P00072500 | 2024-05-17 3:32PM EDT | 72.50 | 2.80 | 2.55 | 2.85 | +0.10 | +3.70% | 24 | 367 | 21.68% |
| QSR240621P00075000 | 2024-05-17 3:59PM EDT | 75.00 | 4.59 | 4.50 | 5.70 | +0.09 | +2.00% | 5 | 2,264 | 35.72% |
| QSR240621P00077500 | 2024-05-13 2:48PM EDT | 77.50 | 6.05 | 4.90 | 9.10 | 0.00 | - | 2 | 276 | 55.86% |
| QSR240621P00080000 | 2024-05-01 3:18PM EDT | 80.00 | 6.73 | 7.70 | 11.40 | 0.00 | - | 1 | 128 | 61.38% |
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 82.50 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 0.00% |
| QSR240621P00085000 | 2024-03-28 10:19AM EDT | 85.00 | 6.00 | 8.70 | 13.40 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240621P00087500 | 2024-01-30 11:04AM EDT | 87.50 | 9.70 | 9.70 | 12.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.