UK markets open in 6 hours 24 minutes
NIKKEI 225
38,102.03 -172.02 (-0.45%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 +0.21 (+0.27%) GOLD FUTURES
2,333.40 +22.40 (+0.97%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,204.83 -1,862.37 (-3.87%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time 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 | 96.78% |
| 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 | 72.27% |
| QSR240621C00055000 | 2023-11-21 1:21PM EDT | 55.00 | 16.20 | 20.50 | 24.50 | 0.00 | - | 1 | 45 | 117.73% |
| QSR240621C00057500 | 2023-10-19 11:26AM EDT | 57.50 | 10.90 | 13.10 | 15.30 | 0.00 | - | 1 | 172 | 0.00% |
| QSR240621C00060000 | 2023-12-19 3:19PM EDT | 60.00 | 17.66 | 17.10 | 20.50 | 0.00 | - | 40 | 95 | 111.33% |
| QSR240621C00062500 | 2023-11-06 2:05PM EDT | 62.50 | 7.54 | 12.40 | 12.70 | 0.00 | - | 108 | 82 | 55.96% |
| QSR240621C00065000 | 2024-02-13 2:16PM EDT | 65.00 | 11.58 | 14.50 | 19.10 | 0.00 | - | 1 | 53 | 120.04% |
| QSR240621C00067500 | 2024-04-29 10:51AM EDT | 67.50 | 7.10 | 5.10 | 8.10 | 0.00 | - | 4 | 15 | 44.82% |
| QSR240621C00070000 | 2024-05-01 11:01AM EDT | 70.00 | 4.20 | 4.50 | 4.70 | -2.85 | -40.43% | 2 | 333 | 26.23% |
| QSR240621C00072500 | 2024-05-01 11:00AM EDT | 72.50 | 2.70 | 2.80 | 2.95 | -2.20 | -44.90% | 6 | 272 | 23.69% |
| QSR240621C00075000 | 2024-05-01 1:10PM EDT | 75.00 | 1.60 | 1.50 | 1.65 | -2.20 | -57.89% | 24 | 384 | 22.06% |
| QSR240621C00077500 | 2024-05-01 11:00AM EDT | 77.50 | 0.80 | 0.70 | 0.85 | -1.52 | -65.52% | 25 | 2,853 | 21.44% |
| QSR240621C00080000 | 2024-05-01 3:26PM EDT | 80.00 | 0.41 | 0.30 | 0.40 | -0.49 | -54.44% | 5 | 3,236 | 21.17% |
| QSR240621C00082500 | 2024-04-29 3:17PM EDT | 82.50 | 0.29 | 0.10 | 0.20 | 0.00 | - | 2 | 664 | 21.78% |
| QSR240621C00085000 | 2024-04-30 11:18AM EDT | 85.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 11 | 189 | 22.46% |
| QSR240621C00087500 | 2024-03-27 10:01AM EDT | 87.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 41.14% |
| QSR240621C00090000 | 2024-04-11 10:21AM EDT | 90.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 50 | 195 | 42.73% |
| QSR240621C00095000 | 2024-03-20 3:17PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 47 | 220 | 53.42% |
| QSR240621C00100000 | 2024-04-02 2:31PM EDT | 100.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 25 | 119 | 59.13% |
| QSR240621C00105000 | 2024-04-11 10:21AM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 25 | 202 | 53.61% |
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 | 157.76% |
| QSR240621P00035000 | 2023-06-09 9:30AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 98.05% |
| QSR240621P00042500 | 2023-05-31 1:04PM EDT | 42.50 | 0.84 | 0.00 | 5.00 | 0.00 | - | - | 1 | 146.14% |
| QSR240621P00045000 | 2024-02-14 1:09PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 80.18% |
| QSR240621P00047500 | 2023-11-02 11:12AM EDT | 47.50 | 0.49 | 0.00 | 2.35 | 0.00 | - | 2 | 1 | 96.34% |
| 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 | 0.10 | 0.00 | - | 1 | 828 | 39.94% |
| QSR240621P00057500 | 2024-02-13 11:02AM EDT | 57.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 16 | 37.21% |
| QSR240621P00060000 | 2024-04-16 3:42PM EDT | 60.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 11 | 23 | 35.25% |
| QSR240621P00062500 | 2024-04-30 2:26PM EDT | 62.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 62 | 50.10% |
| QSR240621P00065000 | 2024-04-30 9:59AM EDT | 65.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 272 | 23.63% |
| QSR240621P00067500 | 2024-04-30 3:41PM EDT | 67.50 | 0.20 | 0.45 | 0.55 | 0.00 | - | 13 | 553 | 22.90% |
| QSR240621P00070000 | 2024-05-01 3:53PM EDT | 70.00 | 1.00 | 0.95 | 1.05 | +0.55 | +122.22% | 416 | 952 | 21.66% |
| QSR240621P00072500 | 2024-05-01 11:51AM EDT | 72.50 | 2.00 | 1.80 | 1.95 | +0.85 | +73.91% | 8 | 345 | 21.11% |
| QSR240621P00075000 | 2024-05-01 3:18PM EDT | 75.00 | 2.82 | 3.10 | 3.30 | +1.22 | +76.25% | 1 | 198 | 20.84% |
| QSR240621P00077500 | 2024-05-01 3:18PM EDT | 77.50 | 4.54 | 4.00 | 5.00 | +0.14 | +3.18% | 2 | 85 | 19.95% |
| QSR240621P00080000 | 2024-05-01 3:18PM EDT | 80.00 | 6.73 | 6.90 | 7.10 | -3.10 | -31.54% | 1 | 127 | 19.83% |
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 82.50 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 40.26% |
| QSR240621P00085000 | 2024-03-28 10:19AM EDT | 85.00 | 6.00 | 8.70 | 13.40 | 0.00 | - | 2 | 0 | 48.19% |
| 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.