Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00082500 | 2024-06-13 9:53AM EDT | 2024-06-21 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 664 | 138.18% |
| QSR240719C00082500 | 2024-05-24 1:32PM EDT | 2024-07-19 | 0.09 | 0.00 | 2.20 | 0.00 | - | 14 | 1,665 | 58.50% |
| QSR240816C00082500 | 2024-05-15 10:46AM EDT | 2024-08-16 | 0.42 | 0.05 | 2.25 | 0.00 | - | 25 | 53 | 57.03% |
| QSR240920C00082500 | 2024-05-01 11:23AM EDT | 2024-09-20 | 0.98 | 0.10 | 0.40 | 0.00 | - | 1 | 7 | 25.71% |
| QSR241018C00082500 | 2024-05-24 9:40AM EDT | 2024-10-18 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 118 | 23.34% |
| QSR241115C00082500 | 2024-06-10 9:45AM EDT | 2024-11-15 | 0.55 | 0.50 | 1.65 | 0.00 | - | 4 | 4 | 31.97% |
| QSR241220C00082500 | 2024-05-14 12:55PM EDT | 2024-12-20 | 1.60 | 0.75 | 1.45 | 0.00 | - | 21 | 21 | 27.45% |
| QSR250117C00082500 | 2024-06-14 2:55PM EDT | 2025-01-17 | 0.80 | 0.80 | 1.00 | -0.10 | -11.11% | 1 | 3,028 | 22.47% |
| QSR250620C00082500 | 2024-05-14 2:45PM EDT | 2025-06-20 | 3.60 | 2.20 | 2.65 | 0.00 | - | 4 | 4 | 25.09% |
| QSR251121C00082500 | 2024-05-17 10:25AM EDT | 2025-11-21 | 4.30 | 3.10 | 4.00 | 0.00 | - | 1 | 1 | 25.73% |
| QSR260116C00082500 | 2024-06-11 3:39PM EDT | 2026-01-16 | 3.70 | 3.70 | 4.10 | 0.00 | - | 1 | 2 | 24.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 2024-06-21 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 0.00% |
| QSR240719P00082500 | 2024-04-05 9:55AM EDT | 2024-07-19 | 8.30 | 5.70 | 7.20 | 0.00 | - | 5 | 52 | 0.00% |
| QSR240816P00082500 | 2024-04-26 10:07AM EDT | 2024-08-16 | 9.40 | 13.30 | 17.20 | 0.00 | - | 1 | 43 | 50.24% |
| QSR240920P00082500 | 2024-05-06 9:53AM EDT | 2024-09-20 | 7.90 | 9.50 | 14.20 | 0.00 | - | 2 | 6 | 28.69% |
| QSR241018P00082500 | 2024-05-06 10:25AM EDT | 2024-10-18 | 8.20 | 10.90 | 12.60 | 0.00 | - | 4 | 7 | 0.00% |
| QSR241115P00082500 | 2024-05-07 9:46AM EDT | 2024-11-15 | 8.70 | 11.50 | 13.90 | 0.00 | - | - | 1 | 19.14% |
| QSR241220P00082500 | 2024-06-07 11:47AM EDT | 2024-12-20 | 13.40 | 11.90 | 16.40 | 0.00 | - | 2 | 23 | 36.12% |
| QSR250117P00082500 | 2024-03-13 3:49PM EDT | 2025-01-17 | 5.80 | 12.20 | 12.50 | 0.00 | - | 4 | 12 | 0.00% |
| QSR260116P00082500 | 2024-05-30 3:22PM EDT | 2026-01-16 | 16.84 | 15.20 | 16.30 | 0.00 | - | 14 | 16 | 20.25% |
© 2024 Yahoo. All rights reserved.