Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00075000 | 2024-06-05 3:08PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 344 | 29.88% |
| QSR240719C00075000 | 2024-06-07 11:06AM EDT | 2024-07-19 | 0.35 | 0.15 | 0.30 | -0.10 | -22.22% | 7 | 232 | 21.22% |
| QSR240816C00075000 | 2024-06-07 3:10PM EDT | 2024-08-16 | 0.70 | 0.15 | 1.35 | -0.55 | -44.00% | 13 | 65 | 28.86% |
| QSR240920C00075000 | 2024-06-07 10:47AM EDT | 2024-09-20 | 1.60 | 1.10 | 1.25 | -0.16 | -9.09% | 30 | 89 | 22.80% |
| QSR241018C00075000 | 2024-06-07 11:23AM EDT | 2024-10-18 | 1.40 | 1.10 | 1.55 | -0.48 | -25.53% | 43 | 516 | 22.44% |
| QSR241115C00075000 | 2024-06-03 10:10AM EDT | 2024-11-15 | 2.22 | 1.75 | 2.05 | 0.00 | - | 3 | 16 | 23.54% |
| QSR241220C00075000 | 2024-06-05 11:50AM EDT | 2024-12-20 | 3.05 | 2.20 | 2.40 | 0.00 | - | 1 | 4 | 23.27% |
| QSR250117C00075000 | 2024-06-04 10:24AM EDT | 2025-01-17 | 2.95 | 2.40 | 2.60 | 0.00 | - | 1 | 203 | 22.78% |
| QSR250321C00075000 | 2024-05-20 3:42PM EDT | 2025-03-21 | 4.00 | 3.30 | 3.60 | 0.00 | - | 2 | 17 | 24.48% |
| QSR250620C00075000 | 2024-05-30 9:58AM EDT | 2025-06-20 | 3.31 | 4.30 | 6.60 | 0.00 | - | 2 | 2 | 32.26% |
| QSR260116C00075000 | 2024-04-30 9:43AM EDT | 2026-01-16 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00075000 | 2024-06-07 2:26PM EDT | 2024-06-21 | 7.10 | 5.50 | 8.70 | -0.61 | -7.91% | 10 | 977 | 52.10% |
| QSR240719P00075000 | 2024-05-17 1:16PM EDT | 2024-07-19 | 4.81 | 6.60 | 8.90 | 0.00 | - | 55 | 117 | 53.04% |
| QSR240816P00075000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 7.30 | 6.70 | 7.20 | 0.00 | - | 1 | 47 | 25.05% |
| QSR240920P00075000 | 2024-05-20 1:40PM EDT | 2024-09-20 | 7.32 | 7.10 | 7.60 | +1.05 | +16.75% | 10 | 12 | 23.88% |
| QSR241018P00075000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 6.50 | 7.30 | 7.90 | 0.00 | - | 1 | 27 | 23.38% |
| QSR241115P00075000 | 2024-06-05 1:40PM EDT | 2024-11-15 | 6.39 | 7.60 | 9.40 | 0.00 | - | 14 | 64 | 30.25% |
| QSR241220P00075000 | 2024-04-01 3:57PM EDT | 2024-12-20 | 3.70 | 5.50 | 5.70 | 0.00 | - | - | 3 | 0.00% |
| QSR250117P00075000 | 2024-06-06 2:34PM EDT | 2025-01-17 | 7.20 | 7.30 | 8.30 | 0.00 | - | 8 | 137 | 20.15% |
| QSR251121P00075000 | 2024-05-17 10:11AM EDT | 2025-11-21 | 9.32 | 10.00 | 10.90 | 0.00 | - | 8 | 23 | 21.38% |
| QSR260116P00075000 | 2024-05-30 12:33PM EDT | 2026-01-16 | 11.29 | 10.50 | 11.10 | 0.00 | - | 1 | 25 | 20.92% |
© 2024 Yahoo. All rights reserved.