Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00070000 | 2024-06-14 2:26PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 81 | 415 | 20.31% |
| QSR240719C00070000 | 2024-06-13 1:07PM EDT | 2024-07-19 | 1.45 | 1.15 | 1.25 | 0.00 | - | 2 | 180 | 20.34% |
| QSR240816C00070000 | 2024-06-11 3:29PM EDT | 2024-08-16 | 2.20 | 2.10 | 2.30 | +0.35 | +18.92% | 1 | 355 | 24.46% |
| QSR240920C00070000 | 2024-06-13 9:45AM EDT | 2024-09-20 | 3.10 | 2.75 | 3.00 | 0.00 | - | 8 | 54 | 24.55% |
| QSR241018C00070000 | 2024-06-13 9:45AM EDT | 2024-10-18 | 3.40 | 3.10 | 3.40 | 0.00 | - | 1 | 20 | 24.13% |
| QSR241115C00070000 | 2024-05-30 2:52PM EDT | 2024-11-15 | 2.90 | 3.70 | 4.00 | 0.00 | - | 2 | 14 | 25.18% |
| QSR250117C00070000 | 2024-06-14 12:21PM EDT | 2025-01-17 | 4.20 | 3.60 | 4.70 | -0.30 | -6.67% | 3 | 351 | 24.52% |
| QSR250321C00070000 | 2024-06-11 10:18AM EDT | 2025-03-21 | 4.80 | 4.10 | 5.80 | 0.00 | - | - | 1 | 26.15% |
| QSR250620C00070000 | 2024-06-13 3:28PM EDT | 2025-06-20 | 7.11 | 6.40 | 7.10 | 0.00 | - | 4 | 16 | 27.42% |
| QSR251121C00070000 | 2024-05-29 2:38PM EDT | 2025-11-21 | 6.80 | 7.50 | 8.60 | 0.00 | - | - | 2 | 27.62% |
| QSR260116C00070000 | 2024-06-14 11:44AM EDT | 2026-01-16 | 8.21 | 8.20 | 8.80 | -0.82 | -9.08% | 10 | 28 | 26.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00070000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.80 | 1.80 | 2.70 | +0.26 | +16.88% | 450 | 3,114 | 54.88% |
| QSR240719P00070000 | 2024-06-11 1:41PM EDT | 2024-07-19 | 3.50 | 2.45 | 2.65 | 0.00 | - | 1 | 312 | 23.95% |
| QSR240816P00070000 | 2024-06-10 9:47AM EDT | 2024-08-16 | 3.70 | 3.20 | 3.40 | 0.00 | - | 1 | 59 | 24.49% |
| QSR240920P00070000 | 2024-06-11 2:56PM EDT | 2024-09-20 | 4.00 | 3.70 | 3.90 | -0.40 | -9.09% | 1 | 46 | 23.16% |
| QSR241018P00070000 | 2024-06-11 12:44PM EDT | 2024-10-18 | 5.10 | 4.10 | 6.20 | 0.00 | - | 17 | 88 | 34.67% |
| QSR241115P00070000 | 2024-03-12 3:38PM EDT | 2024-11-15 | 1.74 | 3.70 | 3.90 | 0.00 | - | - | 1 | 18.47% |
| QSR241220P00070000 | 2024-05-08 12:06PM EDT | 2024-12-20 | 3.17 | 4.80 | 5.10 | 0.00 | - | 1 | 351 | 22.75% |
| QSR250117P00070000 | 2024-06-06 2:58PM EDT | 2025-01-17 | 4.40 | 3.60 | 5.30 | 0.00 | - | 6 | 370 | 22.18% |
| QSR250620P00070000 | 2024-06-11 11:25AM EDT | 2025-06-20 | 7.25 | 6.50 | 7.30 | 0.00 | - | 1 | 46 | 24.19% |
| QSR251121P00070000 | 2024-05-20 3:45PM EDT | 2025-11-21 | 7.30 | 7.00 | 8.20 | 0.00 | - | 9 | 9 | 23.08% |
| QSR260116P00070000 | 2024-05-17 10:11AM EDT | 2026-01-16 | 7.37 | 7.80 | 8.40 | 0.00 | - | 8 | 12 | 22.52% |
© 2024 Yahoo. All rights reserved.