UK markets open in 7 hours 15 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.30 +2.70 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,167.25 +698.59 (+1.50%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816C00040000 | 2024-03-11 2:46PM EDT | 40.00 | 40.50 | 30.70 | 34.70 | 0.00 | - | 2 | 0 | 71.53% |
| QSR240816C00050000 | 2024-03-05 10:50AM EDT | 50.00 | 28.40 | 25.80 | 29.00 | 0.00 | - | - | 1 | 87.21% |
| QSR240816C00065000 | 2024-04-17 9:54AM EDT | 65.00 | 8.50 | 8.60 | 10.40 | 0.00 | - | - | 20 | 28.78% |
| QSR240816C00067500 | 2024-05-01 2:14PM EDT | 67.50 | 7.95 | 8.00 | 8.40 | 0.00 | - | 2 | 3 | 27.64% |
| QSR240816C00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.60 | 5.70 | 6.50 | 0.00 | - | 29 | 49 | 26.04% |
| QSR240816C00072500 | 2024-05-01 12:30PM EDT | 72.50 | 4.17 | 4.40 | 4.80 | 0.00 | - | 2 | 53 | 24.54% |
| QSR240816C00075000 | 2024-04-30 11:40AM EDT | 75.00 | 5.04 | 3.10 | 3.40 | 0.00 | - | 10 | 44 | 23.47% |
| QSR240816C00077500 | 2024-05-01 12:36PM EDT | 77.50 | 2.00 | 2.00 | 2.25 | 0.00 | - | 1 | 15 | 22.36% |
| QSR240816C00080000 | 2024-05-02 1:20PM EDT | 80.00 | 1.40 | 1.20 | 1.55 | +0.08 | +6.06% | 306 | 65 | 22.57% |
| QSR240816C00082500 | 2024-04-25 9:44AM EDT | 82.50 | 0.80 | 0.65 | 0.85 | 0.00 | - | 13 | 50 | 21.07% |
| QSR240816C00085000 | 2024-04-29 1:51PM EDT | 85.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 32 | 20.85% |
| QSR240816C00087500 | 2024-03-19 12:47PM EDT | 87.50 | 2.10 | 0.20 | 0.30 | 0.00 | - | 5 | 36 | 20.97% |
| QSR240816C00090000 | 2024-03-21 9:50AM EDT | 90.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 8 | 20 | 29.86% |
| QSR240816C00095000 | 2024-03-25 2:24PM EDT | 95.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 30 | 218 | 31.96% |
| QSR240816C00100000 | 2024-03-15 3:12PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 40.45% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816P00055000 | 2024-04-19 10:19AM EDT | 55.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 43.95% |
| QSR240816P00060000 | 2024-05-01 10:07AM EDT | 60.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 4 | 32 | 26.66% |
| QSR240816P00062500 | 2024-04-25 12:39PM EDT | 62.50 | 0.61 | 0.35 | 0.45 | 0.00 | - | - | 5 | 25.05% |
| QSR240816P00065000 | 2024-04-22 10:25AM EDT | 65.00 | 1.20 | 0.60 | 0.70 | 0.00 | - | 5 | 16 | 23.74% |
| QSR240816P00067500 | 2024-04-22 3:02PM EDT | 67.50 | 1.40 | 0.95 | 1.10 | 0.00 | - | 310 | 306 | 22.72% |
| QSR240816P00070000 | 2024-05-02 12:21PM EDT | 70.00 | 1.71 | 1.50 | 1.70 | -0.44 | -20.47% | 1 | 76 | 21.84% |
| QSR240816P00072500 | 2024-05-01 10:07AM EDT | 72.50 | 2.77 | 2.30 | 2.55 | 0.00 | - | 4 | 162 | 21.07% |
| QSR240816P00075000 | 2024-04-30 10:31AM EDT | 75.00 | 3.10 | 3.40 | 3.60 | 0.00 | - | 2 | 24 | 19.81% |
| QSR240816P00077500 | 2024-05-01 10:08AM EDT | 77.50 | 5.52 | 4.80 | 5.10 | 0.00 | - | 1 | 49 | 19.48% |
| QSR240816P00080000 | 2024-04-29 9:49AM EDT | 80.00 | 7.10 | 6.50 | 6.80 | 0.00 | - | 4 | 38 | 18.51% |
| QSR240816P00082500 | 2024-04-26 10:07AM EDT | 82.50 | 9.40 | 8.60 | 8.90 | 0.00 | - | 1 | 43 | 18.78% |
| QSR240816P00085000 | 2024-04-02 9:42AM EDT | 85.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QSR240816P00087500 | 2024-03-14 10:46AM EDT | 87.50 | 8.30 | 14.30 | 18.30 | 0.00 | - | 1 | 1 | 59.51% |
| QSR240816P00090000 | 2024-03-15 9:50AM EDT | 90.00 | 10.30 | 16.90 | 20.80 | 0.00 | - | 1 | 20 | 63.54% |
© 2024 Yahoo. All rights reserved.